Want to see UNICY full AI Analyst Report?
Unicharm (UNICY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| Sep 04, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.34% | 109,057 | 1.27 |
| Sep 03, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | +1.71% | 0 | 0.00 |
| Sep 02, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | +0.23% | 0 | 0.00 |
| Sep 01, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.19% | 0 | 0.00 |
| Aug 31, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +1.07% | 149,465 | 1.79 |
| Aug 28, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | +0.16% | 0 | 0.00 |
| Aug 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.96% | 0 | 0.00 |
| Aug 26, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.83% | 57,420 | 0.70 |
| Aug 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | +0.45% | 0 | 0.00 |
| Aug 24, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.95% | 219,904 | 2.79 |