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

Unicharm Corp/S ADR (OP: UNICY )

6.655 +0.015 (+0.23%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 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 (%)
Jun 25, 2024 6.350 6.660 6.350 6.640 76,529 +0.01(+0.15%)
Jun 24, 2024 6.665 6.680 6.450 6.630 154,616 +0.06(+0.91%)
Jun 21, 2024 6.597 6.610 6.564 6.570 118,084 -0.01(-0.15%)
Jun 20, 2024 6.580 6.620 6.560 6.580 123,934 -0.04(-0.60%)
Jun 18, 2024 6.330 6.640 6.330 6.620 197,878 -0.09(-1.34%)
Jun 17, 2024 6.657 6.720 6.657 6.710 170,728 +0.05(+0.75%)
Jun 14, 2024 6.650 6.660 6.560 6.660 107,608 +0.10(+1.52%)
Jun 13, 2024 6.516 6.596 6.410 6.560 86,992 -0.06(-0.91%)
Jun 12, 2024 6.765 6.810 6.620 6.620 144,391 -0.03(-0.45%)
Jun 11, 2024 6.630 6.670 6.591 6.650 132,130 -0.04(-0.60%)
Jun 10, 2024 6.699 6.710 6.420 6.690 77,111 -0.02(-0.30%)
Jun 07, 2024 6.700 6.748 6.680 6.710 70,115 -0.03(-0.45%)
Jun 06, 2024 6.420 6.740 6.420 6.740 102,893 -0.04(-0.59%)
Jun 05, 2024 6.748 6.780 6.740 6.780 96,768 +0.13(+1.97%)
Jun 04, 2024 6.650 6.820 6.640 6.649 105,034 +0.08(+1.20%)
Jun 03, 2024 6.552 6.580 6.530 6.570 209,938 +0.09(+1.39%)
May 31, 2024 6.430 6.670 6.430 6.480 230,913 +0.14(+2.21%)
May 30, 2024 6.170 6.390 6.120 6.340 411,353 +0.06(+0.96%)
May 29, 2024 6.260 6.390 6.250 6.280 148,331 -0.01(-0.16%)
May 28, 2024 6.190 6.530 6.040 6.290 404,637 -0.09(-1.41%)
May 24, 2024 6.407 6.516 6.340 6.380 279,421 -0.05(-0.78%)
May 23, 2024 6.300 6.470 6.300 6.430 275,295 +0.22(+3.54%)
May 22, 2024 6.226 6.250 6.085 6.210 136,587 -0.05(-0.85%)
May 21, 2024 6.480 6.480 6.160 6.263 101,307 -0.12(-1.83%)
May 20, 2024 6.375 6.400 6.320 6.380 220,630 -0.11(-1.69%)
May 17, 2024 6.450 6.490 6.430 6.490 131,837 -0.01(-0.15%)
May 16, 2024 6.340 6.590 6.340 6.500 133,390 -0.04(-0.61%)
May 15, 2024 6.490 6.550 6.490 6.540 108,610 -0.02(-0.30%)
May 14, 2024 6.630 6.640 6.560 6.560 123,702 +0.15(+2.34%)
May 13, 2024 6.690 6.690 6.190 6.410 465,892 +0.03(+0.47%)
May 10, 2024 6.220 6.600 6.220 6.380 84,333 +0.05(+0.79%)
May 09, 2024 6.550 6.550 6.110 6.330 231,509 +0.17(+2.76%)
May 08, 2024 6.200 6.364 6.060 6.160 104,120 -0.24(-3.75%)
May 07, 2024 6.350 6.440 6.290 6.400 436,694 +0.32(+5.26%)
May 06, 2024 5.940 6.090 5.940 6.080 224,790 -0.02(-0.39%)
May 03, 2024 6.200 6.290 5.840 6.104 155,575 +0.03(+0.56%)
May 02, 2024 5.820 6.090 5.820 6.070 315,014 +0.14(+2.36%)
May 01, 2024 5.905 5.980 5.905 5.930 98,731 +0.06(+1.02%)
Apr 30, 2024 5.836 6.090 5.836 5.870 179,690 -0.06(-1.01%)
Apr 29, 2024 6.000 6.000 5.850 5.930 288,127 +0.08(+1.37%)
Apr 26, 2024 5.931 5.970 5.840 5.850 357,518 -0.04(-0.68%)
Apr 25, 2024 5.730 5.910 5.730 5.890 551,777 +0.00(+0.00%)
Apr 24, 2024 5.975 5.975 5.890 5.890 169,056 -0.06(-1.01%)
Apr 23, 2024 5.996 6.010 5.950 5.950 545,558 -0.01(-0.17%)
Apr 22, 2024 5.850 6.070 5.850 5.960 398,411 +0.23(+4.01%)
Apr 19, 2024 5.550 5.740 5.550 5.730 220,705 -0.07(-1.21%)
Apr 18, 2024 5.800 5.840 5.790 5.800 498,852 +0.00(+0.00%)
Apr 17, 2024 5.952 5.970 5.780 5.800 416,753 -0.08(-1.36%)
Apr 16, 2024 5.870 5.880 5.738 5.880 634,360 +0.02(+0.34%)
Apr 15, 2024 5.848 5.920 5.740 5.860 628,626 -0.08(-1.35%)
Apr 12, 2024 5.930 5.990 5.857 5.940 173,370 -0.01(-0.17%)
Apr 11, 2024 6.015 6.030 5.930 5.950 410,182 -0.04(-0.67%)
Apr 10, 2024 5.860 6.070 5.860 5.990 164,494 -0.14(-2.28%)
Apr 09, 2024 6.120 6.130 6.000 6.130 594,558 +0.10(+1.66%)
Apr 08, 2024 6.147 6.200 5.990 6.030 374,657 +0.03(+0.50%)
Apr 05, 2024 5.910 6.090 5.910 6.000 170,287 -0.10(-1.64%)
Apr 04, 2024 6.390 6.390 6.100 6.100 258,941 +0.01(+0.16%)
Apr 03, 2024 6.094 6.120 6.070 6.090 140,772 -0.15(-2.40%)
Apr 02, 2024 6.040 6.270 6.040 6.240 88,349 -0.14(-2.19%)
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.