Unicharm Corp/S ADR (OP: UNICY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	4.957	5.000	4.950	4.980	688,909	-0.06(-1.19%)
Nov 14, 2024	5.270	5.270	4.870	5.040	1,035,303	-0.04(-0.79%)
Nov 13, 2024	4.930	5.140	4.930	5.080	602,633	-0.06(-1.17%)
Nov 12, 2024	5.010	5.327	5.010	5.140	599,967	-0.22(-4.10%)
Nov 11, 2024	5.400	5.450	5.350	5.360	484,745	-0.45(-7.75%)
Nov 08, 2024	5.990	5.990	5.720	5.810	387,041	-0.37(-5.99%)
Nov 07, 2024	5.870	6.300	5.870	6.180	313,467	+0.00(+0.00%)
Nov 06, 2024	6.061	6.240	5.980	6.180	107,931	-0.14(-2.22%)
Nov 05, 2024	6.020	6.500	6.020	6.320	253,044	+0.00(+0.00%)
Nov 04, 2024	6.306	6.390	6.270	6.320	221,538	+0.05(+0.80%)
Nov 01, 2024	6.500	6.500	6.020	6.270	138,067	-0.20(-3.09%)
Oct 31, 2024	6.160	6.590	6.160	6.470	146,160	-0.01(-0.15%)
Oct 30, 2024	6.420	6.615	6.220	6.480	192,916	+0.05(+0.78%)
Oct 29, 2024	6.355	6.550	6.210	6.430	192,603	+0.05(+0.78%)
Oct 28, 2024	6.150	6.470	6.150	6.380	244,128	-0.04(-0.62%)
Oct 25, 2024	6.170	6.500	6.170	6.420	145,522	-0.03(-0.47%)
Oct 24, 2024	6.340	6.532	6.150	6.450	172,008	+0.07(+1.10%)
Oct 23, 2024	6.110	6.380	6.110	6.380	142,330	-0.09(-1.39%)
Oct 22, 2024	6.605	6.622	6.460	6.470	152,504	-0.05(-0.77%)
Oct 21, 2024	6.504	6.530	6.460	6.520	102,360	-0.15(-2.25%)
Oct 18, 2024	6.645	6.670	6.610	6.670	64,114	+0.07(+1.06%)
Oct 17, 2024	6.620	6.640	6.580	6.600	140,127	-0.08(-1.20%)
Oct 16, 2024	6.666	6.680	6.640	6.680	71,707	-0.15(-2.20%)
Oct 15, 2024	6.770	6.890	6.770	6.830	65,040	+0.06(+0.89%)
Oct 14, 2024	6.470	6.770	6.470	6.770	58,894	+0.04(+0.59%)
Oct 11, 2024	6.750	6.770	6.720	6.730	339,387	-0.05(-0.74%)
Oct 10, 2024	6.790	6.805	6.750	6.780	377,172	-0.06(-0.88%)
Oct 09, 2024	7.130	7.130	6.822	6.840	83,092	+0.11(+1.63%)
Oct 08, 2024	6.730	6.755	6.730	6.730	75,333	-0.05(-0.74%)
Oct 07, 2024	6.760	6.800	6.740	6.780	114,511	-0.13(-1.95%)
Oct 04, 2024	6.690	7.220	6.690	6.915	95,514	-0.09(-1.36%)
Oct 03, 2024	6.993	7.133	6.980	7.010	68,081	-0.01(-0.14%)
Oct 02, 2024	6.900	7.030	6.810	7.020	50,229	-0.17(-2.36%)
Oct 01, 2024	6.930	7.230	6.930	7.190	45,211	+0.02(+0.28%)
Sep 30, 2024	6.990	7.218	6.990	7.170	46,142	-0.01(-0.14%)
Sep 27, 2024	7.240	7.341	7.170	7.180	46,164	-0.01(-0.14%)
Sep 26, 2024	7.150	7.200	6.870	7.190	67,466	+0.15(+2.13%)
Sep 25, 2024	6.810	7.130	6.810	7.040	49,374	+0.03(+0.43%)
Sep 24, 2024	6.940	7.010	6.940	7.010	90,667	-0.15(-2.09%)
Sep 23, 2024	6.932	7.180	6.932	7.160	66,939	+0.06(+0.85%)
Sep 20, 2024	7.096	7.140	7.070	7.100	63,972	-0.09(-1.25%)
Sep 19, 2024	7.170	7.210	7.170	7.190	48,846	+0.08(+1.13%)
Sep 18, 2024	7.130	7.230	7.100	7.110	97,364	-0.03(-0.42%)
Sep 17, 2024	7.165	7.180	7.130	7.140	41,618	+0.02(+0.28%)
Sep 16, 2024	7.055	7.150	7.040	7.120	86,564	-0.02(-0.24%)
Sep 13, 2024	6.880	7.180	6.880	7.137	70,872	+0.02(+0.24%)
Sep 12, 2024	7.070	7.120	7.050	7.120	90,369	+0.05(+0.71%)
Sep 11, 2024	7.080	7.214	7.060	7.070	162,896	+0.01(+0.14%)
Sep 10, 2024	7.053	7.110	7.020	7.060	107,462	-0.14(-1.94%)
Sep 09, 2024	7.072	7.220	7.072	7.200	95,126	+0.08(+1.12%)
Sep 06, 2024	7.150	7.190	7.120	7.120	69,321	-0.20(-2.73%)
Sep 05, 2024	7.452	7.520	7.250	7.320	60,485	+0.10(+1.39%)
Sep 04, 2024	7.260	7.420	6.870	7.220	59,881	+0.18(+2.56%)

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.