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

Unicharm Corp/S ADR (OP: UNICY )

6.710 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 7.430 7.720 7.430 7.640 46,384 -0.06(-0.78%)
Dec 29, 2022 7.430 7.740 7.430 7.700 41,476 +0.10(+1.32%)
Dec 28, 2022 7.430 7.726 7.430 7.600 45,253 +0.04(+0.53%)
Dec 27, 2022 7.850 7.850 7.270 7.560 177,290 -0.13(-1.69%)
Dec 23, 2022 7.390 7.730 7.390 7.690 64,778 -0.05(-0.71%)
Dec 22, 2022 8.000 8.000 7.470 7.745 92,991 -0.06(-0.83%)
Dec 21, 2022 7.610 7.860 7.610 7.810 99,101 -0.07(-0.89%)
Dec 20, 2022 7.630 7.963 7.630 7.880 107,274 +0.25(+3.28%)
Dec 19, 2022 7.800 7.800 7.610 7.630 330,352 -0.02(-0.26%)
Dec 16, 2022 7.320 7.890 7.320 7.650 98,468 +0.10(+1.32%)
Dec 15, 2022 7.900 7.900 7.540 7.550 127,446 -0.30(-3.82%)
Dec 14, 2022 7.830 7.937 7.670 7.850 242,022 +0.03(+0.38%)
Dec 13, 2022 7.835 7.860 7.770 7.820 179,956 +0.20(+2.62%)
Dec 12, 2022 7.603 7.640 7.390 7.620 171,177 +0.04(+0.53%)
Dec 09, 2022 7.710 7.710 7.430 7.580 166,791 +0.05(+0.66%)
Dec 08, 2022 7.465 7.560 7.420 7.530 232,164 +0.01(+0.13%)
Dec 07, 2022 7.240 7.570 7.240 7.520 104,606 +0.06(+0.80%)
Dec 06, 2022 7.180 7.500 7.180 7.460 130,683 -0.07(-0.93%)
Dec 05, 2022 7.360 7.850 7.360 7.530 268,312 -0.14(-1.83%)
Dec 02, 2022 7.300 7.700 7.300 7.670 96,174 +0.15(+1.99%)
Dec 01, 2022 7.260 7.690 7.260 7.520 174,398 +0.10(+1.35%)
Nov 30, 2022 7.290 7.450 7.290 7.420 83,446 -0.02(-0.30%)
Nov 29, 2022 7.451 7.470 7.420 7.442 108,710 -0.00(-0.03%)
Nov 28, 2022 7.470 7.500 7.430 7.445 363,578 -0.05(-0.67%)
Nov 25, 2022 7.210 7.530 7.210 7.495 191,900 +0.09(+1.28%)
Nov 23, 2022 7.110 7.438 7.110 7.400 65,435 +0.07(+0.95%)
Nov 22, 2022 7.280 7.330 7.270 7.330 94,601 +0.17(+2.37%)
Nov 21, 2022 7.080 7.200 7.080 7.160 545,407 +0.04(+0.56%)
Nov 18, 2022 7.460 7.460 7.120 7.120 109,355 +0.00(+0.00%)
Nov 17, 2022 7.060 7.220 6.900 7.120 238,313 +0.02(+0.28%)
Nov 16, 2022 7.120 7.120 7.060 7.100 133,872 -0.06(-0.84%)
Nov 15, 2022 6.970 7.200 6.970 7.160 116,159 +0.06(+0.85%)
Nov 14, 2022 6.870 7.150 6.870 7.100 222,660 -0.08(-1.11%)
Nov 11, 2022 6.910 7.230 6.910 7.180 102,488 +0.14(+2.06%)
Nov 10, 2022 6.960 7.070 6.950 7.035 294,939 +0.48(+7.24%)
Nov 09, 2022 6.370 6.670 6.370 6.560 289,513 -0.05(-0.76%)
Nov 08, 2022 6.500 6.770 6.500 6.610 814,878 +0.40(+6.44%)
Nov 07, 2022 6.300 6.310 6.190 6.210 762,077 +0.26(+4.37%)
Nov 04, 2022 5.940 5.980 5.890 5.950 398,250 +0.11(+1.88%)
Nov 03, 2022 5.650 5.880 5.650 5.840 381,126 -0.05(-0.85%)
Nov 02, 2022 5.760 5.980 5.720 5.890 305,740 -0.11(-1.83%)
Nov 01, 2022 5.860 6.065 5.860 6.000 377,878 -0.06(-0.99%)
Oct 31, 2022 6.320 6.320 5.980 6.060 399,278 -0.15(-2.42%)
Oct 28, 2022 5.940 6.240 5.940 6.210 288,682 +0.07(+1.14%)
Oct 27, 2022 6.420 6.420 6.140 6.140 260,822 -0.07(-1.13%)
Oct 26, 2022 6.210 6.300 5.960 6.210 301,783 +0.16(+2.64%)
Oct 25, 2022 5.750 6.090 5.750 6.050 589,731 +0.04(+0.67%)
Oct 24, 2022 5.973 6.020 5.940 6.010 389,820 -0.13(-2.12%)
Oct 21, 2022 6.000 6.237 5.980 6.140 230,869 -0.03(-0.49%)
Oct 20, 2022 5.950 6.280 5.950 6.170 354,207 -0.03(-0.48%)
Oct 19, 2022 6.390 6.390 5.910 6.200 333,053 +0.01(+0.16%)
Oct 18, 2022 6.000 6.250 6.000 6.190 394,315 -0.01(-0.16%)
Oct 17, 2022 6.200 6.270 5.980 6.200 461,089 +0.04(+0.65%)
Oct 14, 2022 6.040 6.255 6.040 6.160 265,979 -0.05(-0.81%)
Oct 13, 2022 5.940 6.260 5.940 6.210 252,519 +0.02(+0.32%)
Oct 12, 2022 6.000 6.270 6.000 6.190 148,910 -0.07(-1.12%)
Oct 11, 2022 6.200 6.300 6.200 6.260 408,787 -0.23(-3.54%)
Oct 10, 2022 6.510 6.540 6.470 6.490 280,415 -0.04(-0.61%)
Oct 07, 2022 6.340 6.600 6.340 6.530 243,875 +0.01(+0.15%)
Oct 06, 2022 6.280 6.580 6.280 6.520 196,972 -0.10(-1.44%)
Oct 05, 2022 6.860 6.860 6.560 6.615 121,877 -0.12(-1.71%)
Oct 04, 2022 6.430 6.790 6.430 6.730 597,201 +0.21(+3.22%)
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.