Unicharm(UNICY)
$3.50+0.05 (+1.57%)
UNICY
Unicharm historical prices
$3.50
At close:+0.05 (+1.57%)
Want to see UNICY full AI Analyst Report?
Unicharm (UNICY) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +1.57% | 0 | 0.00 |
| Nov 12, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +0.73% | 0 | 0.00 |
| Nov 11, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | 0 | 0.00 |
| Nov 10, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | +3.87% | 0 | 0.00 |
| Nov 09, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | +3.18% | 158,166 | 11.89 |
| Nov 06, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -5.11% | 0 | 0.00 |
| Nov 05, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +7.96% | 0 | 0.00 |
| Nov 04, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.43% | 0 | 0.00 |
| Nov 03, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.37% | 0 | 0.00 |
| Nov 02, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +1.24% | 0 | 0.00 |
| Oct 30, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | +2.52% | 0 | 0.00 |
| Oct 29, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.51% | 0 | 0.00 |
| Oct 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.08% | 0 | 0.00 |
| Oct 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.98% | 0 | 0.00 |
| Oct 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | +0.92% | 0 | 0.00 |
| Oct 23, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +1.75% | 0 | 0.00 |
| Oct 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | +1.43% | 0 | 0.00 |
| Oct 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.11% | 0 | 0.00 |
| Oct 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +2.04% | 0 | 0.00 |
| Oct 19, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.03% | 0 | 0.00 |
| Oct 16, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | +0.79% | 0 | 0.00 |
| Oct 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | +1.87% | 0 | 0.00 |
| Oct 14, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | +0.19% | 0 | 0.00 |
| Oct 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | +2.72% | 0 | 0.00 |
| Oct 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.17% | 0 | 0.00 |
| Oct 09, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | +0.57% | 118,958 | 2.18 |
| Oct 08, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +1.31% | 0 | 0.00 |
| Oct 07, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | +0.27% | 0 | 0.00 |
| Oct 06, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | +1.06% | 0 | 0.00 |
| Oct 05, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | +0.58% | 0 | 0.00 |
| Oct 02, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.02% | 0 | 0.00 |
| Oct 01, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.50% | 0 | 0.00 |
| Sep 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.23% | 0 | 0.00 |
| Sep 29, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.09% | 0 | 0.00 |
| Sep 28, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.62% | 0 | 0.00 |
| Sep 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | +1.53% | 0 | 0.00 |
| Sep 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.22% | 0 | 0.00 |
| Sep 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.59% | 0 | 0.00 |
| Sep 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | +0.13% | 0 | 0.00 |
| Sep 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.03% | 0 | 0.00 |
| Sep 18, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.21% | 0 | 0.00 |
| Sep 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +1.33% | 0 | 0.00 |
| Sep 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.68% | 100,711 | 1.54 |
| Sep 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.37% | 0 | 0.00 |
| Sep 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | +1.35% | 0 | 0.00 |
| Sep 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | +0.94% | 0 | 0.00 |
| Sep 10, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | 0 | 0.00 |
| Sep 09, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.82% | 0 | 0.00 |
| Sep 08, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | +1.13% | 0 | 0.00 |
| Sep 07, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0 | 0.00 |
