Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicharm Corp/S ADR (OP: UNICY )

6.700 -0.010 (-0.15%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 10, 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 (%)
Oct 31, 2018 5.440 5.460 5.440 5.445 40,956 +0.11(+1.97%)
Oct 30, 2018 5.220 5.364 5.220 5.340 33,002 +0.04(+0.85%)
Oct 29, 2018 5.360 5.360 5.260 5.295 38,144 -0.09(-1.67%)
Oct 26, 2018 5.360 5.410 5.340 5.385 14,400 -0.09(-1.68%)
Oct 25, 2018 5.470 5.510 5.440 5.477 18,351 -0.08(-1.49%)
Oct 24, 2018 5.610 5.620 5.510 5.560 18,919 -0.06(-0.98%)
Oct 23, 2018 5.605 5.640 5.540 5.615 33,680 -0.17(-2.85%)
Oct 22, 2018 5.765 5.790 5.755 5.780 21,182 -0.02(-0.43%)
Oct 19, 2018 5.850 5.850 5.794 5.805 17,100 +0.02(+0.35%)
Oct 18, 2018 5.800 5.848 5.770 5.785 10,853 -0.12(-2.12%)
Oct 17, 2018 5.915 5.930 5.860 5.910 41,522 -0.01(-0.17%)
Oct 16, 2018 5.895 5.940 5.870 5.920 72,990 +0.01(+0.17%)
Oct 15, 2018 5.926 5.930 5.750 5.910 7,507 -0.00(-0.08%)
Oct 12, 2018 5.935 6.000 5.850 5.915 15,100 +0.01(+0.17%)
Oct 11, 2018 5.955 5.955 5.860 5.905 11,690 -0.08(-1.25%)
Oct 10, 2018 6.020 6.040 5.980 5.980 13,906 -0.27(-4.32%)
Oct 09, 2018 6.300 6.300 6.200 6.250 11,254 +0.06(+0.97%)
Oct 08, 2018 6.160 6.220 6.140 6.190 7,838 +0.03(+0.41%)
Oct 05, 2018 6.160 6.185 6.160 6.165 3,800 -0.04(-0.56%)
Oct 04, 2018 6.240 6.240 6.180 6.200 58,093 -0.26(-4.10%)
Oct 03, 2018 6.450 6.490 6.430 6.465 16,675 -0.17(-2.49%)
Oct 02, 2018 6.650 6.655 6.610 6.630 13,967 -0.01(-0.15%)
Oct 01, 2018 6.570 6.700 6.570 6.640 103,489 -0.07(-1.04%)
Sep 28, 2018 6.690 6.740 6.680 6.710 16,300 +0.03(+0.37%)
Sep 27, 2018 6.660 6.690 6.655 6.685 24,130 +0.05(+0.75%)
Sep 26, 2018 6.640 6.670 6.618 6.635 27,143 +0.00(+0.08%)
Sep 25, 2018 6.630 6.640 6.600 6.630 23,686 +0.06(+0.99%)
Sep 24, 2018 6.565 6.600 6.561 6.565 4,922 -0.00(-0.08%)
Sep 21, 2018 6.530 6.580 6.530 6.570 17,600 -0.09(-1.43%)
Sep 20, 2018 6.660 6.680 6.650 6.665 27,622 -0.20(-2.91%)
Sep 19, 2018 6.943 6.943 6.837 6.865 48,076 -0.11(-1.58%)
Sep 18, 2018 6.990 6.990 6.950 6.975 22,699 +0.19(+2.80%)
Sep 17, 2018 6.920 6.920 6.765 6.785 35,434 +0.04(+0.67%)
Sep 14, 2018 6.740 6.770 6.720 6.740 9,300 +0.00(+0.07%)
Sep 13, 2018 6.816 6.816 6.720 6.735 21,630 -0.05(-0.74%)
Sep 12, 2018 6.770 6.800 6.752 6.785 5,050 +0.09(+1.34%)
Sep 11, 2018 6.596 6.708 6.596 6.695 15,607 +0.11(+1.59%)
Sep 10, 2018 6.580 6.590 6.580 6.590 4,100 +0.01(+0.15%)
Sep 07, 2018 6.572 6.600 6.560 6.580 6,400 +0.08(+1.23%)
Sep 06, 2018 6.400 6.520 6.400 6.500 20,950 +0.13(+2.04%)
Sep 05, 2018 6.340 6.410 6.270 6.370 18,923 -0.16(-2.45%)
Sep 04, 2018 6.541 6.560 6.500 6.530 27,529 -0.04(-0.68%)
Aug 31, 2018 6.575 6.575 6.575 0 +0.09(+1.39%)
Aug 30, 2018 6.450 6.510 6.450 6.485 12,031 +0.21(+3.26%)
Aug 29, 2018 6.300 6.340 6.270 6.280 6,955 -0.04(-0.71%)
Aug 28, 2018 6.290 6.390 6.290 6.325 5,594 -0.02(-0.32%)
Aug 27, 2018 6.350 6.380 6.310 6.345 4,618 +0.11(+1.85%)
Aug 24, 2018 6.210 6.230 6.200 6.230 5,700 +0.05(+0.81%)
Aug 23, 2018 6.177 6.180 6.140 6.180 9,682 +0.03(+0.49%)
Aug 22, 2018 6.140 6.190 6.132 6.150 54,389 +0.02(+0.33%)
Aug 21, 2018 6.120 6.150 6.110 6.130 7,336 -0.00(-0.08%)
Aug 20, 2018 5.978 6.140 5.950 6.135 7,102 +0.09(+1.57%)
Aug 17, 2018 6.040 6.060 6.040 6.040 5,200 +0.05(+0.83%)
Aug 16, 2018 5.935 6.020 5.935 5.990 23,542 -0.04(-0.66%)
Aug 15, 2018 6.000 6.050 5.995 6.030 18,268 +0.01(+0.17%)
Aug 14, 2018 6.030 6.030 6.010 6.020 30,973 +0.04(+0.67%)
Aug 13, 2018 6.020 6.020 5.940 5.980 22,259 -0.06(-0.99%)
Aug 10, 2018 5.990 6.060 5.990 6.040 5,100 -0.00(-0.08%)
Aug 09, 2018 6.030 6.070 6.030 6.045 5,080 +0.17(+2.81%)
Aug 08, 2018 5.980 5.980 5.860 5.880 8,862 -0.21(-3.37%)
Aug 07, 2018 6.100 6.110 6.070 6.085 10,250 -0.13(-2.17%)
Aug 06, 2018 6.280 6.280 6.160 6.220 7,695 -0.01(-0.16%)
Aug 03, 2018 6.210 6.230 6.210 6.230 5,700 +0.07(+1.05%)
Aug 02, 2018 6.205 6.205 6.150 6.165 4,769 -0.07(-1.04%)
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.