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

Unicharm Corp/S ADR (OP: UNICY )

6.380 -0.050 (-0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
Apr 01, 2024 6.370 6.580 6.350 6.380 199,495 +0.02(+0.31%)
Mar 28, 2024 6.130 6.390 6.130 6.360 167,528 -0.06(-0.93%)
Mar 27, 2024 6.200 6.475 6.200 6.420 150,601 +0.11(+1.74%)
Mar 26, 2024 6.560 6.560 6.090 6.310 283,381 -0.02(-0.32%)
Mar 25, 2024 6.600 6.600 6.110 6.330 332,853 -0.18(-2.76%)
Mar 22, 2024 6.740 6.740 6.470 6.510 300,320 +0.08(+1.24%)
Mar 21, 2024 6.430 6.470 6.430 6.430 91,514 -0.15(-2.28%)
Mar 20, 2024 6.473 6.580 6.460 6.580 71,692 +0.08(+1.23%)
Mar 19, 2024 6.496 6.530 6.480 6.500 149,676 -0.08(-1.22%)
Mar 18, 2024 6.500 6.590 6.500 6.580 177,370 +0.04(+0.61%)
Mar 15, 2024 6.550 6.565 6.520 6.540 173,495 +0.05(+0.77%)
Mar 14, 2024 6.340 6.524 6.340 6.490 554,221 -0.03(-0.46%)
Mar 13, 2024 6.280 6.570 6.280 6.520 92,134 -0.12(-1.81%)
Mar 12, 2024 6.600 6.650 6.600 6.640 73,567 +0.01(+0.15%)
Mar 11, 2024 6.647 6.820 6.600 6.630 192,166 +0.05(+0.76%)
Mar 08, 2024 6.620 6.640 6.440 6.580 81,076 -0.08(-1.20%)
Mar 07, 2024 6.380 6.670 6.380 6.660 189,938 +0.08(+1.29%)
Mar 06, 2024 6.610 6.650 6.550 6.575 96,732 +0.02(+0.23%)
Mar 05, 2024 6.580 6.680 6.250 6.560 193,859 -0.02(-0.30%)
Mar 04, 2024 6.560 6.590 6.540 6.580 178,378 -0.06(-0.90%)
Mar 01, 2024 6.620 6.640 6.610 6.640 96,462 -0.03(-0.45%)
Feb 29, 2024 6.650 6.740 6.650 6.670 128,579 -0.05(-0.74%)
Feb 28, 2024 6.620 6.720 6.620 6.720 61,210 +0.00(+0.00%)
Feb 27, 2024 6.500 6.770 6.500 6.720 87,888 -0.08(-1.18%)
Feb 26, 2024 6.530 6.830 6.530 6.800 64,400 -0.09(-1.31%)
Feb 23, 2024 7.160 7.160 6.890 6.890 51,793 -0.01(-0.14%)
Feb 22, 2024 6.865 6.920 6.860 6.900 79,894 -0.06(-0.86%)
Feb 21, 2024 6.700 6.990 6.700 6.960 51,003 +0.00(+0.00%)
Feb 20, 2024 7.040 7.150 6.910 6.960 105,932 +0.08(+1.16%)
Feb 16, 2024 6.830 6.920 6.696 6.880 117,458 -0.02(-0.29%)
Feb 15, 2024 6.872 6.900 6.870 6.900 50,337 +0.01(+0.15%)
Feb 14, 2024 6.900 6.924 6.830 6.890 83,019 -0.02(-0.29%)
Feb 13, 2024 6.850 6.930 6.850 6.910 134,454 +0.13(+1.92%)
Feb 12, 2024 6.760 6.840 6.760 6.780 57,466 -0.06(-0.88%)
Feb 09, 2024 6.805 6.840 6.780 6.840 78,156 -0.10(-1.44%)
Feb 08, 2024 6.980 6.980 6.910 6.940 169,470 -0.06(-0.86%)
Feb 07, 2024 7.160 7.160 6.970 7.000 122,297 -0.12(-1.69%)
Feb 06, 2024 7.100 7.150 7.093 7.120 102,766 +0.04(+0.56%)
Feb 05, 2024 6.740 7.080 6.740 7.080 102,011 -0.01(-0.14%)
Feb 02, 2024 7.090 7.090 6.910 7.090 77,922 +0.02(+0.28%)
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.