Skip to main content
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 29, 2020 7.370 7.533 7.370 7.440 263,400 +0.04(+0.54%)
May 28, 2020 7.560 7.560 7.400 7.400 96,653 -0.05(-0.67%)
May 27, 2020 7.310 7.510 7.310 7.450 126,372 +0.04(+0.54%)
May 26, 2020 7.660 7.660 7.320 7.410 121,701 -0.08(-1.02%)
May 22, 2020 7.560 7.560 7.440 7.486 89,900 +0.03(+0.35%)
May 21, 2020 7.435 7.530 7.360 7.460 140,803 -0.06(-0.80%)
May 20, 2020 7.550 7.600 7.500 7.520 177,121 +0.10(+1.35%)
May 19, 2020 7.410 7.580 7.410 7.420 128,432 -0.29(-3.76%)
May 18, 2020 7.300 7.770 7.300 7.710 214,265 +0.23(+3.07%)
May 15, 2020 7.480 7.590 7.450 7.480 118,900 -0.13(-1.71%)
May 14, 2020 7.660 7.700 7.400 7.610 150,749 +0.35(+4.82%)
May 13, 2020 7.250 7.390 7.240 7.260 138,166 -0.06(-0.82%)
May 12, 2020 7.270 7.420 7.270 7.320 140,042 +0.07(+0.97%)
May 11, 2020 7.227 7.360 7.227 7.250 112,726 -0.26(-3.46%)
May 08, 2020 7.610 7.610 7.480 7.510 129,100 +0.04(+0.50%)
May 07, 2020 7.610 7.610 7.350 7.473 170,767 +0.06(+0.84%)
May 06, 2020 7.430 7.470 7.390 7.410 140,851 -0.02(-0.34%)
May 05, 2020 7.390 7.480 7.390 7.435 122,370 +0.09(+1.29%)
May 04, 2020 7.440 7.440 7.290 7.340 161,064 -0.02(-0.27%)
May 01, 2020 7.270 7.520 7.270 7.360 134,900 +0.05(+0.67%)
Apr 30, 2020 7.341 7.510 7.250 7.311 111,296 -0.26(-3.42%)
Apr 29, 2020 7.590 7.720 7.460 7.570 113,322 +0.09(+1.26%)
Apr 28, 2020 7.400 7.540 7.400 7.476 137,698 -0.08(-1.11%)
Apr 27, 2020 7.450 7.600 7.450 7.560 281,566 +0.10(+1.34%)
Apr 24, 2020 7.150 7.645 7.150 7.460 164,400 -0.08(-1.06%)
Apr 23, 2020 7.400 7.670 7.400 7.540 131,999 -0.00(-0.07%)
Apr 22, 2020 7.690 7.690 7.450 7.545 132,992 +0.21(+2.79%)
Apr 21, 2020 7.210 7.490 7.210 7.340 205,588 -0.20(-2.65%)
Apr 20, 2020 7.730 7.730 7.500 7.540 233,095 -0.12(-1.57%)
Apr 17, 2020 7.520 7.780 7.520 7.660 138,500 -0.02(-0.26%)
Apr 16, 2020 7.380 7.760 7.380 7.680 288,883 +0.03(+0.39%)
Apr 15, 2020 7.250 7.760 7.250 7.650 151,310 +0.24(+3.29%)
Apr 14, 2020 7.631 7.631 7.388 7.406 275,149 -0.01(-0.12%)
Apr 13, 2020 6.920 7.739 6.920 7.415 224,599 +0.00(+0.07%)
Apr 09, 2020 7.350 7.740 7.350 7.410 165,000 -0.14(-1.85%)
Apr 08, 2020 7.240 7.830 7.240 7.550 228,023 -0.12(-1.56%)
Apr 07, 2020 8.120 8.120 7.610 7.670 237,509 -0.02(-0.26%)
Apr 06, 2020 7.270 7.730 7.270 7.690 369,887 +0.31(+4.20%)
Apr 03, 2020 7.320 7.540 7.320 7.380 205,500 +0.06(+0.79%)
Apr 02, 2020 7.400 7.470 7.080 7.322 213,800 +0.18(+2.55%)
Apr 01, 2020 7.520 7.520 6.950 7.140 202,962 -0.26(-3.51%)
Mar 31, 2020 7.900 7.900 7.000 7.400 176,902 +0.00(+0.04%)
Mar 30, 2020 7.160 7.556 7.160 7.397 217,691 +0.21(+2.91%)
Mar 27, 2020 6.574 7.250 6.450 7.188 214,200 +0.03(+0.39%)
Mar 26, 2020 6.420 7.180 6.420 7.160 273,658 +0.62(+9.48%)
Mar 25, 2020 7.250 7.250 6.090 6.540 190,009 -0.20(-2.90%)
Mar 24, 2020 6.080 6.930 6.080 6.735 226,433 +0.33(+5.23%)
Mar 23, 2020 6.180 7.140 6.180 6.400 397,485 -0.35(-5.19%)
Mar 20, 2020 6.487 7.110 6.280 6.750 285,000 -0.02(-0.30%)
Mar 19, 2020 6.543 7.060 6.400 6.770 273,719 +0.13(+1.96%)
Mar 18, 2020 5.990 7.020 5.990 6.640 294,986 +0.41(+6.58%)
Mar 17, 2020 5.730 6.250 5.200 6.230 355,605 +0.54(+9.49%)
Mar 16, 2020 5.200 5.880 5.200 5.690 339,096 -0.34(-5.64%)
Mar 13, 2020 5.930 6.250 5.820 6.030 352,400 +0.02(+0.40%)
Mar 12, 2020 6.136 6.240 5.870 6.006 661,552 -0.70(-10.49%)
Mar 11, 2020 6.400 6.750 6.400 6.710 161,553 -0.16(-2.33%)
Mar 10, 2020 6.720 6.870 6.570 6.870 286,288 +0.32(+4.89%)
Mar 09, 2020 6.400 6.700 6.400 6.550 125,042 -0.12(-1.80%)
Mar 06, 2020 6.410 6.730 6.410 6.670 197,100 +0.09(+1.37%)
Mar 05, 2020 6.463 6.580 6.463 6.580 215,937 +0.18(+2.81%)
Mar 04, 2020 6.160 6.470 6.160 6.400 314,723 -0.06(-0.99%)
Mar 03, 2020 6.540 6.570 6.380 6.464 220,864 -0.17(-2.50%)
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.