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 (%)
May 31, 2022 6.875 6.930 6.760 6.850 335,157 -0.06(-0.87%)
May 27, 2022 6.928 6.980 6.900 6.910 141,355 -0.01(-0.20%)
May 26, 2022 6.860 6.940 6.860 6.924 170,477 +0.04(+0.64%)
May 25, 2022 6.780 6.920 6.780 6.880 163,193 -0.03(-0.38%)
May 24, 2022 6.680 6.930 6.680 6.906 195,926 -0.00(-0.06%)
May 23, 2022 6.925 6.950 6.890 6.910 180,613 +0.06(+0.88%)
May 20, 2022 6.810 6.923 6.800 6.850 212,001 +0.05(+0.74%)
May 19, 2022 6.815 6.860 6.770 6.800 188,785 +0.06(+0.97%)
May 18, 2022 6.700 6.790 6.700 6.735 186,231 -0.08(-1.25%)
May 17, 2022 6.740 6.855 6.740 6.820 268,862 +0.08(+1.19%)
May 16, 2022 6.940 6.940 6.730 6.740 284,088 -0.05(-0.74%)
May 13, 2022 6.650 7.036 6.650 6.790 197,250 +0.06(+0.89%)
May 12, 2022 6.747 6.790 6.690 6.730 359,232 +0.25(+3.90%)
May 11, 2022 6.530 6.580 6.470 6.478 287,151 -0.00(-0.04%)
May 10, 2022 6.515 6.560 6.460 6.480 507,287 +0.25(+4.01%)
May 09, 2022 6.370 6.420 6.230 6.230 370,245 -0.44(-6.60%)
May 06, 2022 6.580 6.720 6.580 6.670 294,331 -0.11(-1.62%)
May 05, 2022 6.780 6.890 6.730 6.780 196,558 -0.15(-2.16%)
May 04, 2022 6.790 6.930 6.740 6.930 253,200 +0.16(+2.36%)
May 03, 2022 6.850 6.850 6.750 6.770 629,924 -0.01(-0.15%)
May 02, 2022 6.660 6.918 6.650 6.780 2,527,843 -0.11(-1.60%)
Apr 29, 2022 6.950 7.000 6.890 6.890 224,886 -0.04(-0.58%)
Apr 28, 2022 6.640 6.989 6.620 6.930 1,198,238 +0.07(+1.02%)
Apr 27, 2022 7.150 7.150 6.860 6.860 300,571 -0.02(-0.29%)
Apr 26, 2022 6.890 6.917 6.700 6.880 1,094,976 -0.01(-0.15%)
Apr 25, 2022 6.710 6.950 6.710 6.890 362,110 +0.26(+4.00%)
Apr 22, 2022 6.830 6.930 6.610 6.625 1,295,762 -0.17(-2.57%)
Apr 21, 2022 6.950 6.950 6.800 6.800 2,485,933 -0.21(-2.93%)
Apr 20, 2022 6.856 7.040 6.820 7.005 878,074 +0.02(+0.36%)
Apr 19, 2022 6.780 6.980 6.780 6.980 606,122 -0.01(-0.14%)
Apr 18, 2022 7.030 7.030 6.950 6.990 224,525 +0.03(+0.43%)
Apr 14, 2022 6.750 7.045 6.750 6.960 393,824 -0.02(-0.29%)
Apr 13, 2022 6.630 7.000 6.630 6.980 187,693 -0.06(-0.85%)
Apr 12, 2022 6.914 7.114 6.914 7.040 178,802 +0.10(+1.44%)
Apr 11, 2022 6.930 6.970 6.930 6.940 355,192 -0.15(-2.12%)
Apr 08, 2022 7.112 7.140 7.080 7.090 393,230 -0.02(-0.31%)
Apr 07, 2022 7.110 7.130 7.080 7.112 304,924 +0.05(+0.74%)
Apr 06, 2022 7.250 7.250 7.028 7.060 186,160 -0.22(-3.02%)
Apr 05, 2022 7.314 7.370 7.240 7.280 345,474 -0.10(-1.36%)
Apr 04, 2022 7.377 7.410 7.360 7.380 200,245 -0.07(-0.94%)
Apr 01, 2022 7.110 7.450 7.110 7.450 128,058 +0.12(+1.64%)
Mar 31, 2022 7.170 7.440 7.170 7.330 250,617 +0.19(+2.66%)
Mar 30, 2022 7.145 7.220 7.140 7.140 173,554 -0.09(-1.24%)
Mar 29, 2022 6.930 7.270 6.930 7.229 370,426 +0.23(+3.35%)
Mar 28, 2022 6.870 7.070 6.870 6.995 311,904 -0.10(-1.48%)
Mar 25, 2022 7.050 7.160 6.980 7.100 163,534 +0.11(+1.60%)
Mar 24, 2022 6.830 7.110 6.830 6.988 200,445 -0.06(-0.88%)
Mar 23, 2022 7.070 7.120 7.050 7.050 186,981 -0.02(-0.28%)
Mar 22, 2022 6.830 7.120 6.830 7.070 232,355 -0.20(-2.75%)
Mar 21, 2022 7.310 7.330 7.240 7.270 174,861 -0.05(-0.68%)
Mar 18, 2022 7.480 7.480 7.200 7.320 364,611 +0.04(+0.55%)
Mar 17, 2022 7.020 7.380 7.020 7.280 227,047 +0.23(+3.26%)
Mar 16, 2022 6.810 7.050 6.810 7.050 336,400 +0.13(+1.88%)
Mar 15, 2022 6.770 7.070 6.750 6.920 652,858 +0.28(+4.22%)
Mar 14, 2022 6.696 6.740 6.560 6.640 433,839 -0.06(-0.89%)
Mar 11, 2022 6.760 6.802 6.660 6.700 207,709 -0.16(-2.33%)
Mar 10, 2022 6.610 6.862 6.610 6.860 248,002 -0.05(-0.72%)
Mar 09, 2022 6.990 6.990 6.860 6.910 261,905 +0.05(+0.73%)
Mar 08, 2022 6.880 6.944 6.860 6.860 314,647 +0.06(+0.88%)
Mar 07, 2022 6.870 6.887 6.700 6.800 303,219 -0.24(-3.41%)
Mar 04, 2022 7.044 7.100 6.990 7.040 255,648 -0.14(-1.95%)
Mar 03, 2022 7.060 7.240 7.060 7.180 228,070 -0.14(-1.91%)
Mar 02, 2022 7.230 7.320 7.230 7.320 163,809 -0.09(-1.27%)
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.