Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicharm Corp/S ADR (OP: UNICY )

5.810 -0.370 (-5.99%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2024 6.990 7.218 6.990 7.170 46,142 -0.01(-0.14%)
Sep 27, 2024 7.240 7.341 7.170 7.180 46,164 -0.01(-0.14%)
Sep 26, 2024 7.150 7.200 6.870 7.190 67,466 +0.15(+2.13%)
Sep 25, 2024 6.810 7.130 6.810 7.040 49,374 +0.03(+0.43%)
Sep 24, 2024 6.940 7.010 6.940 7.010 90,667 -0.15(-2.09%)
Sep 23, 2024 6.932 7.180 6.932 7.160 66,939 +0.06(+0.85%)
Sep 20, 2024 7.096 7.140 7.070 7.100 63,972 -0.09(-1.25%)
Sep 19, 2024 7.170 7.210 7.170 7.190 48,846 +0.08(+1.13%)
Sep 18, 2024 7.130 7.230 7.100 7.110 97,364 -0.03(-0.42%)
Sep 17, 2024 7.165 7.180 7.130 7.140 41,618 +0.02(+0.28%)
Sep 16, 2024 7.055 7.150 7.040 7.120 86,564 -0.02(-0.24%)
Sep 13, 2024 6.880 7.180 6.880 7.137 70,872 +0.02(+0.24%)
Sep 12, 2024 7.070 7.120 7.050 7.120 90,369 +0.05(+0.71%)
Sep 11, 2024 7.080 7.214 7.060 7.070 162,896 +0.01(+0.14%)
Sep 10, 2024 7.053 7.110 7.020 7.060 107,462 -0.14(-1.94%)
Sep 09, 2024 7.072 7.220 7.072 7.200 95,126 +0.08(+1.12%)
Sep 06, 2024 7.150 7.190 7.120 7.120 69,321 -0.20(-2.73%)
Sep 05, 2024 7.452 7.520 7.250 7.320 60,485 +0.10(+1.39%)
Sep 04, 2024 7.260 7.420 6.870 7.220 59,881 +0.18(+2.56%)
Sep 03, 2024 7.106 7.160 7.040 7.040 77,362 +0.11(+1.59%)
Aug 30, 2024 7.005 7.013 6.730 6.930 86,684 -0.08(-1.14%)
Aug 29, 2024 7.205 7.300 7.010 7.010 41,480 -0.05(-0.71%)
Aug 28, 2024 7.055 7.130 7.030 7.060 43,898 -0.04(-0.56%)
Aug 27, 2024 7.180 7.180 6.850 7.100 80,274 -0.04(-0.56%)
Aug 26, 2024 7.170 7.390 7.140 7.140 88,049 -0.04(-0.56%)
Aug 23, 2024 7.111 7.230 7.105 7.180 64,709 +0.12(+1.70%)
Aug 22, 2024 6.780 7.093 6.780 7.060 49,744 +0.06(+0.93%)
Aug 21, 2024 6.640 7.177 6.640 6.995 72,549 -0.02(-0.36%)
Aug 20, 2024 6.690 7.040 6.690 7.020 46,876 +0.02(+0.29%)
Aug 19, 2024 6.798 7.020 6.710 7.000 66,834 +0.24(+3.55%)
Aug 16, 2024 6.990 6.990 6.588 6.760 70,735 -0.05(-0.73%)
Aug 15, 2024 6.805 6.820 6.500 6.810 41,519 +0.04(+0.59%)
Aug 14, 2024 6.584 6.960 6.584 6.770 71,396 -0.01(-0.15%)
Aug 13, 2024 6.635 6.800 6.460 6.780 79,819 +0.11(+1.65%)
Aug 12, 2024 6.740 6.930 6.560 6.670 95,607 -0.01(-0.14%)
Aug 09, 2024 6.511 6.700 6.410 6.679 158,423 -0.09(-1.34%)
Aug 08, 2024 6.480 6.810 6.480 6.770 88,570 +0.21(+3.20%)
Aug 07, 2024 6.660 6.730 6.560 6.560 148,048 -0.65(-9.02%)
Aug 06, 2024 6.940 7.270 6.630 7.210 230,260 +0.30(+4.34%)
Aug 05, 2024 6.713 6.990 6.220 6.910 116,713 +0.60(+9.51%)
Aug 02, 2024 6.258 6.380 6.040 6.310 122,074 -0.08(-1.25%)
Aug 01, 2024 6.452 6.454 6.200 6.390 102,584 -0.34(-5.05%)
Jul 31, 2024 6.410 6.810 6.410 6.730 83,644 +0.08(+1.20%)
Jul 30, 2024 6.600 6.650 6.530 6.650 136,649 +0.05(+0.76%)
Jul 29, 2024 6.680 6.850 6.580 6.600 112,721 +0.01(+0.15%)
Jul 26, 2024 6.300 6.590 6.300 6.590 115,497 +0.12(+1.85%)
Jul 25, 2024 6.434 6.590 6.410 6.470 147,085 -0.10(-1.52%)
Jul 24, 2024 6.400 6.770 6.400 6.570 105,464 -0.06(-0.90%)
Jul 23, 2024 6.370 6.670 6.370 6.630 76,079 +0.00(+0.00%)
Jul 22, 2024 6.605 6.660 6.590 6.630 145,725 +0.05(+0.76%)
Jul 19, 2024 6.630 6.670 6.570 6.580 101,304 +0.02(+0.24%)
Jul 18, 2024 6.600 6.630 6.540 6.564 113,055 -0.02(-0.24%)
Jul 17, 2024 6.570 6.590 6.540 6.580 241,198 +0.07(+1.08%)
Jul 16, 2024 6.240 6.540 6.240 6.510 84,638 -0.24(-3.56%)
Jul 15, 2024 6.850 6.850 6.621 6.750 136,771 +0.00(+0.00%)
Jul 12, 2024 6.910 6.910 6.400 6.750 59,669 +0.12(+1.81%)
Jul 11, 2024 6.676 6.700 6.630 6.630 93,882 +0.09(+1.38%)
Jul 10, 2024 6.320 6.600 6.320 6.540 125,920 +0.01(+0.15%)
Jul 09, 2024 6.270 6.690 6.270 6.530 155,614 -0.03(-0.46%)
Jul 08, 2024 6.770 6.770 6.470 6.560 102,599 -0.07(-1.06%)
Jul 05, 2024 6.590 6.660 6.350 6.630 115,913 +0.16(+2.47%)
Jul 03, 2024 6.150 6.490 6.150 6.470 86,737 +0.06(+1.01%)
Jul 02, 2024 6.388 6.410 6.365 6.405 173,562 +0.07(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.