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, 2024 6.430 6.670 6.430 6.480 230,913 +0.14(+2.21%)
May 30, 2024 6.170 6.390 6.120 6.340 411,353 +0.06(+0.96%)
May 29, 2024 6.260 6.390 6.250 6.280 148,331 -0.01(-0.16%)
May 28, 2024 6.190 6.530 6.040 6.290 404,637 -0.09(-1.41%)
May 24, 2024 6.407 6.516 6.340 6.380 279,421 -0.05(-0.78%)
May 23, 2024 6.300 6.470 6.300 6.430 275,295 +0.22(+3.54%)
May 22, 2024 6.226 6.250 6.085 6.210 136,587 -0.05(-0.85%)
May 21, 2024 6.480 6.480 6.160 6.263 101,307 -0.12(-1.83%)
May 20, 2024 6.375 6.400 6.320 6.380 220,630 -0.11(-1.69%)
May 17, 2024 6.450 6.490 6.430 6.490 131,837 -0.01(-0.15%)
May 16, 2024 6.340 6.590 6.340 6.500 133,390 -0.04(-0.61%)
May 15, 2024 6.490 6.550 6.490 6.540 108,610 -0.02(-0.30%)
May 14, 2024 6.630 6.640 6.560 6.560 123,702 +0.15(+2.34%)
May 13, 2024 6.690 6.690 6.190 6.410 465,892 +0.03(+0.47%)
May 10, 2024 6.220 6.600 6.220 6.380 84,333 +0.05(+0.79%)
May 09, 2024 6.550 6.550 6.110 6.330 231,509 +0.17(+2.76%)
May 08, 2024 6.200 6.364 6.060 6.160 104,120 -0.24(-3.75%)
May 07, 2024 6.350 6.440 6.290 6.400 436,694 +0.32(+5.26%)
May 06, 2024 5.940 6.090 5.940 6.080 224,790 -0.02(-0.39%)
May 03, 2024 6.200 6.290 5.840 6.104 155,575 +0.03(+0.56%)
May 02, 2024 5.820 6.090 5.820 6.070 315,014 +0.14(+2.36%)
May 01, 2024 5.905 5.980 5.905 5.930 98,731 +0.06(+1.02%)
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%)
Feb 01, 2024 7.080 7.100 7.040 7.070 65,803 +0.16(+2.31%)
Jan 31, 2024 6.955 7.010 6.910 6.910 123,125 +0.03(+0.44%)
Jan 30, 2024 6.790 6.920 6.790 6.880 107,658 -0.11(-1.57%)
Jan 29, 2024 6.900 7.040 6.900 6.990 124,237 +0.12(+1.75%)
Jan 26, 2024 6.800 6.900 6.800 6.870 124,329 +0.02(+0.29%)
Jan 25, 2024 6.770 6.890 6.770 6.850 88,169 -0.17(-2.42%)
Jan 24, 2024 6.990 7.050 6.960 7.020 78,579 +0.11(+1.59%)
Jan 23, 2024 6.865 6.940 6.860 6.910 354,285 -0.07(-1.00%)
Jan 22, 2024 7.010 7.020 6.850 6.980 241,326 -0.02(-0.29%)
Jan 19, 2024 6.990 7.000 6.900 7.000 193,841 -0.05(-0.71%)
Jan 18, 2024 7.090 7.090 7.000 7.050 111,748 -0.11(-1.54%)
Jan 17, 2024 7.080 7.200 7.080 7.160 85,457 -0.18(-2.45%)
Jan 16, 2024 7.390 7.440 7.340 7.340 214,087 -0.17(-2.26%)
Jan 12, 2024 7.460 7.530 7.340 7.510 130,293 +0.22(+3.02%)
Jan 11, 2024 7.255 7.290 7.190 7.290 520,519 -0.03(-0.41%)
Jan 10, 2024 7.360 7.360 7.270 7.320 67,748 +0.10(+1.39%)
Jan 09, 2024 7.000 7.280 7.000 7.220 445,667 -0.03(-0.41%)
Jan 08, 2024 6.790 7.270 6.790 7.250 260,961 +0.07(+0.97%)
Jan 05, 2024 7.155 7.240 7.140 7.180 292,325 -0.06(-0.83%)
Jan 04, 2024 7.270 7.310 7.220 7.240 210,002 +0.07(+0.98%)
Jan 03, 2024 7.195 7.230 7.160 7.170 123,896 -0.06(-0.83%)
Jan 02, 2024 7.130 7.400 7.090 7.230 433,538 +0.01(+0.07%)
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%)
Oct 02, 2023 6.910 6.910 6.870 6.890 114,273 -0.12(-1.71%)
Sep 29, 2023 7.046 7.070 7.010 7.010 70,708 -0.07(-0.95%)
Sep 28, 2023 7.064 7.096 7.060 7.077 133,082 -0.07(-1.02%)
Sep 27, 2023 7.200 7.210 7.130 7.150 206,305 -0.07(-0.97%)
Sep 26, 2023 7.260 7.260 7.151 7.220 152,262 +0.01(+0.14%)
Sep 25, 2023 7.020 7.270 7.210 7.210 127,167 -0.02(-0.28%)
Sep 22, 2023 7.310 7.310 7.230 7.230 289,973 +0.04(+0.56%)
Sep 21, 2023 7.216 7.460 7.180 7.190 187,305 -0.10(-1.37%)
Sep 20, 2023 7.350 7.350 7.280 7.290 121,940 -0.16(-2.15%)
Sep 19, 2023 7.450 7.480 7.450 7.450 86,782 -0.22(-2.87%)
Sep 18, 2023 7.340 7.680 7.340 7.670 54,458 +0.03(+0.39%)
Sep 15, 2023 7.620 7.689 7.610 7.640 50,616 -0.01(-0.13%)
Sep 14, 2023 7.380 7.710 7.380 7.650 38,607 +0.04(+0.53%)
Sep 13, 2023 7.340 7.640 7.340 7.610 74,045 -0.13(-1.68%)
Sep 12, 2023 7.750 7.760 7.730 7.740 68,934 -0.02(-0.26%)
Sep 11, 2023 7.760 7.810 7.760 7.760 67,952 +0.07(+0.91%)
Sep 08, 2023 7.390 7.760 7.390 7.690 75,618 -0.07(-0.90%)
Sep 07, 2023 7.760 7.820 7.750 7.760 103,971 -0.11(-1.40%)
Sep 06, 2023 7.850 7.900 7.810 7.870 61,938 +0.02(+0.26%)
Sep 05, 2023 7.820 8.010 7.810 7.849 57,786 -0.16(-2.00%)
Sep 01, 2023 8.055 8.055 8.000 8.010 55,486 +0.00(+0.00%)
Aug 31, 2023 7.670 8.040 7.670 8.010 44,814 +0.10(+1.26%)
Aug 30, 2023 8.170 8.170 7.910 7.910 124,888 -0.07(-0.88%)
Aug 29, 2023 7.915 7.980 7.915 7.980 70,534 +0.14(+1.79%)
Aug 28, 2023 7.855 7.890 7.820 7.840 84,329 +0.01(+0.13%)
Aug 25, 2023 7.790 7.850 7.780 7.830 64,476 -0.08(-1.01%)
Aug 24, 2023 7.600 7.940 7.600 7.910 94,817 -0.10(-1.25%)
Aug 23, 2023 8.180 8.180 7.960 8.010 49,144 +0.04(+0.56%)
Aug 22, 2023 7.995 8.050 7.910 7.965 116,941 +0.01(+0.19%)
Aug 21, 2023 7.610 7.990 7.610 7.950 69,873 +0.06(+0.76%)
Aug 18, 2023 7.820 7.940 7.540 7.890 45,286 +0.05(+0.64%)
Aug 17, 2023 7.900 7.900 7.820 7.840 76,517 -0.01(-0.13%)
Aug 16, 2023 7.920 7.950 7.850 7.850 43,702 -0.12(-1.51%)
Aug 15, 2023 7.640 8.010 7.640 7.970 65,936 -0.15(-1.85%)
Aug 14, 2023 8.060 8.150 8.060 8.120 58,494 -0.03(-0.37%)
Aug 11, 2023 8.450 8.450 8.140 8.150 51,388 -0.04(-0.49%)
Aug 10, 2023 7.910 8.490 7.910 8.190 59,405 +0.01(+0.12%)
Aug 09, 2023 8.190 8.200 8.158 8.180 69,287 +0.05(+0.59%)
Aug 08, 2023 8.180 8.180 7.810 8.132 72,247 +0.05(+0.64%)
Aug 07, 2023 7.860 8.100 7.860 8.080 111,365 +0.31(+3.99%)
Aug 04, 2023 7.610 7.810 7.550 7.770 63,336 +0.40(+5.43%)
Aug 03, 2023 7.310 7.380 7.310 7.370 114,301 +0.14(+1.94%)
Aug 02, 2023 7.480 7.480 6.970 7.230 50,872 -0.11(-1.50%)
Aug 01, 2023 7.310 7.362 7.309 7.340 61,228 -0.08(-1.08%)
Jul 31, 2023 7.436 7.470 7.416 7.420 59,472 -0.08(-1.07%)
Jul 28, 2023 7.530 7.550 7.500 7.500 94,705 -0.12(-1.57%)
Jul 27, 2023 7.600 7.650 7.560 7.620 204,250 +0.08(+1.06%)
Jul 26, 2023 7.745 7.745 7.460 7.540 61,980 +0.08(+1.07%)
Jul 25, 2023 7.455 7.499 7.420 7.460 68,200 -0.01(-0.13%)
Jul 24, 2023 7.690 7.690 7.430 7.470 86,880 +0.00(+0.00%)
Jul 21, 2023 7.670 7.670 7.410 7.470 64,337 +0.01(+0.13%)
Jul 20, 2023 7.740 7.740 7.420 7.460 47,613 -0.10(-1.32%)
Jul 19, 2023 7.590 7.610 7.550 7.560 46,345 -0.10(-1.31%)
Jul 18, 2023 7.650 7.680 7.640 7.660 97,133 -0.04(-0.52%)
Jul 17, 2023 7.984 7.984 7.610 7.700 47,736 +0.02(+0.26%)
Jul 14, 2023 7.580 7.700 7.580 7.680 67,673 -0.08(-1.03%)
Jul 13, 2023 7.752 7.780 7.730 7.760 50,611 -0.01(-0.13%)
Jul 12, 2023 7.710 7.770 7.710 7.770 40,885 +0.05(+0.65%)
Jul 11, 2023 7.630 7.720 7.630 7.720 59,507 +0.16(+2.12%)
Jul 10, 2023 7.610 7.610 7.510 7.560 67,631 -0.03(-0.40%)
Jul 07, 2023 7.470 7.620 7.470 7.590 64,170 +0.15(+2.02%)
Jul 06, 2023 7.475 7.490 7.430 7.440 197,085 -0.12(-1.57%)
Jul 05, 2023 7.670 7.670 7.520 7.559 76,843 -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.