Canada markets closed

Unicharm Corporation (UNICY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.36-0.06 (-0.93%)
At close: 03:59PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.136.396.136.366.36167,500
Mar 27, 20246.206.486.206.426.42150,600
Mar 26, 20246.566.566.096.316.31283,400
Mar 25, 20246.606.606.116.336.33332,900
Mar 22, 20246.746.746.476.516.51300,300
Mar 21, 20246.436.476.436.436.4391,500
Mar 20, 20246.496.586.466.586.5871,700
Mar 19, 20246.506.536.486.506.50149,700
Mar 18, 20246.506.596.506.586.58177,400
Mar 15, 20246.556.576.526.546.54173,500
Mar 14, 20246.346.526.346.496.49554,200
Mar 13, 20246.286.576.286.526.5292,100
Mar 12, 20246.606.656.606.646.6472,200
Mar 11, 20246.656.826.606.636.63192,200
Mar 08, 20246.636.646.446.586.5881,100
Mar 07, 20246.386.676.386.666.66189,900
Mar 06, 20246.656.656.556.586.5896,700
Mar 05, 20246.256.686.256.566.56193,900
Mar 04, 20246.566.596.546.586.58178,400
Mar 01, 20246.626.646.616.646.6496,500
Feb 29, 20246.656.746.656.676.67128,600
Feb 28, 20246.626.726.626.726.7261,200
Feb 27, 20246.506.776.506.726.7287,900
Feb 26, 20246.536.836.536.806.8064,400
Feb 23, 20247.167.166.896.896.8951,800
Feb 22, 20246.876.926.866.906.9079,900
Feb 21, 20246.706.996.706.966.9651,000
Feb 20, 20247.047.156.916.966.96105,900
Feb 16, 20246.706.926.706.886.88117,500
Feb 15, 20246.876.906.876.906.9050,300
Feb 14, 20246.906.926.836.896.8983,000
Feb 13, 20246.856.936.856.916.91134,500
Feb 12, 20246.766.846.766.786.7857,500
Feb 09, 20246.816.846.786.846.8478,200
Feb 08, 20246.986.986.916.946.94169,500
Feb 07, 20247.167.166.977.007.00122,300
Feb 06, 20247.097.157.097.127.12102,800
Feb 05, 20246.747.086.747.087.08102,000
Feb 02, 20246.917.096.917.097.0977,900
Feb 01, 20247.087.107.047.077.0765,800
Jan 31, 20246.937.016.916.916.91123,100
Jan 30, 20246.796.926.796.886.88107,700
Jan 29, 20246.907.046.906.996.99124,200
Jan 26, 20246.806.906.806.876.87124,300
Jan 25, 20246.776.896.776.856.8588,200
Jan 24, 20246.997.056.967.027.0278,600
Jan 23, 20246.876.946.866.916.91354,300
Jan 22, 20247.017.026.856.986.98241,300
Jan 19, 20246.997.006.907.007.00193,800
Jan 18, 20247.097.097.007.057.05111,700
Jan 17, 20247.087.207.087.167.1685,500
Jan 16, 20247.397.447.347.347.34214,100
Jan 12, 20247.347.537.347.517.51130,300
Jan 11, 20247.267.297.197.297.29520,500
Jan 10, 20247.367.367.277.327.3267,700
Jan 09, 20247.007.287.007.227.22445,600
Jan 08, 20246.797.276.797.257.25261,000
Jan 05, 20247.167.247.147.187.18292,300
Jan 04, 20247.317.317.227.247.24210,000
Jan 03, 20247.237.237.167.177.17123,900
Jan 02, 20247.407.407.097.237.23433,500
Dec 29, 20236.917.236.917.237.23137,300
Dec 28, 20237.507.506.967.187.1895,500
Dec 27, 20236.887.336.887.187.18114,700
Dec 26, 20236.817.136.817.107.10191,700
Dec 22, 20236.797.206.797.107.10149,300
Dec 21, 20236.677.216.677.007.00233,600
Dec 20, 20236.626.916.626.836.83109,600
Dec 19, 20236.576.876.576.866.86198,800
Dec 18, 20236.586.886.586.836.83310,300
Dec 15, 20236.736.886.736.876.87489,100
Dec 14, 20236.636.896.636.856.85222,300
Dec 13, 20236.436.816.436.806.80136,600
Dec 12, 20236.496.756.496.746.741,127,100
Dec 11, 20236.506.896.506.726.72476,400
Dec 08, 20236.566.826.566.756.75129,600
Dec 07, 20236.926.926.506.696.69261,900
Dec 06, 20236.316.526.316.466.46338,200
Dec 05, 20236.256.446.256.416.41315,100
Dec 04, 20236.296.496.296.436.43317,600
Dec 01, 20236.206.456.206.446.44241,600
Nov 30, 20236.536.536.226.356.35395,500
Nov 29, 20236.256.756.256.426.42212,400
Nov 28, 20236.206.476.206.456.45215,100
Nov 27, 20236.276.506.276.496.49234,200
Nov 24, 20236.346.526.346.476.47158,900
Nov 22, 20236.146.356.136.316.31141,300
Nov 21, 20236.186.436.186.326.32351,700
Nov 20, 20236.306.326.296.306.30375,500
Nov 17, 20236.146.336.146.306.30154,200
Nov 16, 20236.016.496.016.216.21233,200
Nov 15, 20236.336.396.326.336.33269,900
Nov 14, 20236.246.506.166.376.37303,900
Nov 13, 20236.126.626.126.396.39459,300
Nov 10, 20236.326.446.296.436.43202,400
Nov 09, 20236.306.496.306.426.42262,900
Nov 08, 20236.276.286.226.256.25160,700
Nov 07, 20236.676.676.556.556.55108,400
Nov 06, 20236.837.156.837.057.05195,300
Nov 03, 20237.157.157.067.127.12100,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...