Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicharm Corp/S ADR (OP: UNICY )

7.210 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 6.940 7.270 6.630 7.210 230,260 +0.30(+4.34%)
Aug 05, 2024 6.713 6.990 6.220 6.910 116,713 +0.60(+9.51%)
Aug 02, 2024 6.258 6.380 6.040 6.310 122,074 -0.08(-1.25%)
Aug 01, 2024 6.452 6.454 6.200 6.390 102,584 -0.34(-5.05%)
Jul 31, 2024 6.410 6.810 6.410 6.730 83,644 +0.08(+1.20%)
Jul 30, 2024 6.600 6.650 6.530 6.650 136,649 +0.05(+0.76%)
Jul 29, 2024 6.680 6.850 6.580 6.600 112,721 +0.01(+0.15%)
Jul 26, 2024 6.300 6.590 6.300 6.590 115,497 +0.12(+1.85%)
Jul 25, 2024 6.434 6.590 6.410 6.470 147,085 -0.10(-1.52%)
Jul 24, 2024 6.400 6.770 6.400 6.570 105,464 -0.06(-0.90%)
Jul 23, 2024 6.370 6.670 6.370 6.630 76,079 +0.00(+0.00%)
Jul 22, 2024 6.605 6.660 6.590 6.630 145,725 +0.05(+0.76%)
Jul 19, 2024 6.630 6.670 6.570 6.580 101,304 +0.02(+0.24%)
Jul 18, 2024 6.600 6.630 6.540 6.564 113,055 -0.02(-0.24%)
Jul 17, 2024 6.570 6.590 6.540 6.580 241,198 +0.07(+1.08%)
Jul 16, 2024 6.240 6.540 6.240 6.510 84,638 -0.24(-3.56%)
Jul 15, 2024 6.850 6.850 6.621 6.750 136,771 +0.00(+0.00%)
Jul 12, 2024 6.910 6.910 6.400 6.750 59,669 +0.12(+1.81%)
Jul 11, 2024 6.676 6.700 6.630 6.630 93,882 +0.09(+1.38%)
Jul 10, 2024 6.320 6.600 6.320 6.540 125,920 +0.01(+0.15%)
Jul 09, 2024 6.270 6.690 6.270 6.530 155,614 -0.03(-0.46%)
Jul 08, 2024 6.770 6.770 6.470 6.560 102,599 -0.07(-1.06%)
Jul 05, 2024 6.590 6.660 6.350 6.630 115,913 +0.16(+2.47%)
Jul 03, 2024 6.150 6.490 6.150 6.470 86,737 +0.06(+1.01%)
Jul 02, 2024 6.388 6.410 6.365 6.405 173,562 +0.07(+1.03%)
Jul 01, 2024 6.070 6.410 6.070 6.340 188,638 -0.16(-2.46%)
Jun 28, 2024 6.500 6.515 6.490 6.500 145,057 -0.03(-0.46%)
Jun 27, 2024 6.520 6.582 6.520 6.530 119,529 -0.07(-1.06%)
Jun 26, 2024 6.590 6.840 6.350 6.600 122,097 -0.04(-0.60%)
Jun 25, 2024 6.350 6.660 6.350 6.640 76,529 +0.01(+0.15%)
Jun 24, 2024 6.665 6.680 6.450 6.630 154,616 +0.06(+0.91%)
Jun 21, 2024 6.597 6.610 6.564 6.570 118,084 -0.01(-0.15%)
Jun 20, 2024 6.580 6.620 6.560 6.580 123,934 -0.04(-0.60%)
Jun 18, 2024 6.330 6.640 6.330 6.620 197,878 -0.09(-1.34%)
Jun 17, 2024 6.657 6.720 6.657 6.710 170,728 +0.05(+0.75%)
Jun 14, 2024 6.650 6.660 6.560 6.660 107,608 +0.10(+1.52%)
Jun 13, 2024 6.516 6.596 6.410 6.560 86,992 -0.06(-0.91%)
Jun 12, 2024 6.765 6.810 6.620 6.620 144,391 -0.03(-0.45%)
Jun 11, 2024 6.630 6.670 6.591 6.650 132,130 -0.04(-0.60%)
Jun 10, 2024 6.699 6.710 6.420 6.690 77,111 -0.02(-0.30%)
Jun 07, 2024 6.700 6.748 6.680 6.710 70,115 -0.03(-0.45%)
Jun 06, 2024 6.420 6.740 6.420 6.740 102,893 -0.04(-0.59%)
Jun 05, 2024 6.748 6.780 6.740 6.780 96,768 +0.13(+1.97%)
Jun 04, 2024 6.650 6.820 6.640 6.649 105,034 +0.08(+1.20%)
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.