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

Unicharm Corp/S ADR (OP: UNICY )

6.480 +0.140 (+2.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2023 6.910 7.230 6.910 7.225 137,444 +0.04(+0.63%)
Dec 28, 2023 7.500 7.500 6.960 7.180 95,511 +0.00(+0.00%)
Dec 27, 2023 6.880 7.328 6.880 7.180 114,701 +0.08(+1.13%)
Dec 26, 2023 6.810 7.133 6.810 7.100 191,705 +0.00(+0.00%)
Dec 22, 2023 6.790 7.200 6.790 7.100 149,253 +0.10(+1.43%)
Dec 21, 2023 6.670 7.210 6.670 7.000 233,638 +0.17(+2.49%)
Dec 20, 2023 6.620 6.910 6.620 6.830 124,624 -0.03(-0.44%)
Dec 19, 2023 6.570 6.870 6.570 6.860 198,809 +0.03(+0.44%)
Dec 18, 2023 6.580 6.880 6.580 6.830 310,258 -0.04(-0.58%)
Dec 15, 2023 6.730 6.880 6.730 6.870 489,119 +0.02(+0.29%)
Dec 14, 2023 6.630 6.890 6.630 6.850 222,279 +0.05(+0.74%)
Dec 13, 2023 6.430 6.810 6.430 6.800 136,625 +0.06(+0.89%)
Dec 12, 2023 6.490 6.750 6.490 6.740 1,127,137 +0.02(+0.30%)
Dec 11, 2023 6.500 6.890 6.500 6.720 476,400 -0.03(-0.44%)
Dec 08, 2023 6.560 6.820 6.560 6.750 129,641 +0.06(+0.90%)
Dec 07, 2023 6.920 6.920 6.500 6.690 261,868 +0.23(+3.56%)
Dec 06, 2023 6.310 6.520 6.310 6.460 338,232 +0.05(+0.78%)
Dec 05, 2023 6.250 6.440 6.250 6.410 315,138 -0.02(-0.31%)
Dec 04, 2023 6.490 6.490 6.290 6.430 317,642 -0.01(-0.16%)
Dec 01, 2023 6.200 6.450 6.200 6.440 241,560 +0.09(+1.42%)
Nov 30, 2023 6.530 6.530 6.220 6.350 395,518 -0.07(-1.09%)
Nov 29, 2023 6.250 6.750 6.250 6.420 212,432 -0.03(-0.47%)
Nov 28, 2023 6.200 6.470 6.200 6.450 215,115 -0.04(-0.62%)
Nov 27, 2023 6.270 6.500 6.270 6.490 234,208 +0.02(+0.31%)
Nov 24, 2023 6.340 6.520 6.340 6.470 158,858 +0.16(+2.54%)
Nov 22, 2023 6.140 6.350 6.130 6.310 141,326 -0.01(-0.16%)
Nov 21, 2023 6.180 6.430 6.180 6.320 351,712 +0.02(+0.32%)
Nov 20, 2023 6.310 6.320 6.290 6.300 375,477 +0.00(+0.00%)
Nov 17, 2023 6.140 6.330 6.140 6.300 154,237 +0.09(+1.45%)
Nov 16, 2023 6.010 6.490 6.010 6.210 233,235 -0.12(-1.90%)
Nov 15, 2023 6.325 6.390 6.320 6.330 269,850 -0.04(-0.63%)
Nov 14, 2023 6.397 6.500 6.160 6.370 307,938 -0.02(-0.31%)
Nov 13, 2023 6.120 6.620 6.120 6.390 459,325 -0.04(-0.62%)
Nov 10, 2023 6.322 6.440 6.290 6.430 202,381 +0.01(+0.16%)
Nov 09, 2023 6.300 6.490 6.300 6.420 262,914 +0.17(+2.72%)
Nov 08, 2023 6.270 6.276 6.220 6.250 160,739 -0.30(-4.58%)
Nov 07, 2023 6.660 6.670 6.550 6.550 108,386 -0.50(-7.06%)
Nov 06, 2023 6.830 7.150 6.830 7.048 195,311 -0.07(-1.02%)
Nov 03, 2023 7.088 7.145 7.060 7.120 100,228 +0.11(+1.57%)
Nov 02, 2023 6.930 7.130 6.930 7.010 107,470 +0.16(+2.40%)
Nov 01, 2023 6.630 6.870 6.630 6.846 599,936 +0.08(+1.12%)
Oct 31, 2023 6.785 6.820 6.770 6.770 779,008 +0.05(+0.74%)
Oct 30, 2023 6.520 7.010 6.520 6.720 287,061 -0.07(-1.07%)
Oct 27, 2023 6.560 7.090 6.560 6.793 121,698 +0.10(+1.53%)
Oct 26, 2023 6.770 6.800 6.690 6.690 194,550 -0.06(-0.89%)
Oct 25, 2023 6.765 6.780 6.740 6.750 137,642 -0.03(-0.44%)
Oct 24, 2023 6.695 6.790 6.695 6.780 274,947 +0.00(+0.00%)
Oct 23, 2023 6.750 6.810 6.746 6.780 157,416 +0.07(+1.04%)
Oct 20, 2023 6.699 6.990 6.699 6.710 138,992 -0.08(-1.11%)
Oct 19, 2023 6.780 6.810 6.740 6.785 347,836 +0.04(+0.67%)
Oct 18, 2023 6.790 6.800 6.740 6.740 110,643 -0.08(-1.17%)
Oct 17, 2023 6.540 6.830 6.540 6.820 223,036 +0.00(+0.00%)
Oct 16, 2023 6.570 6.840 6.780 6.820 236,926 -0.03(-0.44%)
Oct 13, 2023 6.867 6.880 6.800 6.850 585,928 -0.05(-0.72%)
Oct 12, 2023 6.700 6.930 6.700 6.900 507,506 -0.03(-0.43%)
Oct 11, 2023 6.760 6.970 6.760 6.930 203,048 -0.09(-1.28%)
Oct 10, 2023 7.065 7.130 7.000 7.020 230,303 -0.10(-1.40%)
Oct 09, 2023 6.860 7.120 6.860 7.120 116,102 +0.05(+0.71%)
Oct 06, 2023 7.025 7.090 7.000 7.070 194,810 -0.02(-0.28%)
Oct 05, 2023 7.115 7.150 7.090 7.090 59,763 +0.09(+1.29%)
Oct 04, 2023 7.020 7.030 6.980 7.000 227,127 +0.05(+0.72%)
Oct 03, 2023 6.880 6.960 6.880 6.950 253,040 +0.06(+0.87%)
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.