Unicharm Corporation (UNCHF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

34.94

0.00

(0.00%)

At close: 04:00PM EDT

Time period:

19 Sept 2023 - 19 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sept 2024	34.94	34.94	34.94	34.94	34.94	-
17 Sept 2024	34.94	34.94	34.94	34.94	34.94	-
16 Sept 2024	36.86	36.86	34.94	34.94	34.94	1,200
13 Sept 2024	37.35	37.35	34.69	37.26	37.26	4,900
12 Sept 2024	34.32	36.94	34.32	34.32	34.32	800
11 Sept 2024	34.29	34.29	34.29	34.29	34.29	-
10 Sept 2024	34.29	34.29	34.29	34.29	34.29	700
09 Sept 2024	37.27	38.01	37.27	38.01	38.01	1,900
06 Sept 2024	36.54	37.17	36.54	37.17	37.17	1,900
05 Sept 2024	37.31	37.31	37.31	37.31	37.31	700
04 Sept 2024	34.31	34.31	34.31	34.31	34.31	700
03 Sept 2024	36.57	36.57	34.54	34.54	34.54	1,500
30 Aug 2024	33.85	33.85	33.85	33.85	33.85	-
29 Aug 2024	36.73	36.73	33.85	33.85	33.85	600
28 Aug 2024	37.29	37.29	37.29	37.29	37.29	-
27 Aug 2024	37.29	37.29	37.29	37.29	37.29	-
26 Aug 2024	37.29	37.29	37.29	37.29	37.29	10,600
23 Aug 2024	33.48	33.48	33.48	33.48	33.48	-
22 Aug 2024	33.48	33.48	33.48	33.48	33.48	-
21 Aug 2024	33.48	33.48	33.48	33.48	33.48	300
20 Aug 2024	33.48	33.48	33.48	33.48	33.48	300
19 Aug 2024	36.30	36.30	33.48	33.48	33.48	1,300
16 Aug 2024	32.20	35.16	32.20	35.16	35.16	500
15 Aug 2024	35.27	35.27	35.27	35.27	35.27	-
14 Aug 2024	32.71	35.27	32.71	35.27	35.27	1,600
13 Aug 2024	32.76	32.76	32.76	32.76	32.76	200
12 Aug 2024	34.60	34.60	32.35	34.60	34.60	900
09 Aug 2024	32.45	32.45	32.45	32.45	32.45	600
08 Aug 2024	33.34	35.41	33.34	35.41	35.41	900
07 Aug 2024	34.68	34.68	32.55	32.55	32.55	1,000
06 Aug 2024	33.38	33.38	33.38	33.38	33.38	3,200
05 Aug 2024	34.54	34.54	32.17	32.28	32.28	2,200
02 Aug 2024	30.57	33.25	30.57	30.65	30.65	3,300
01 Aug 2024	33.66	33.66	31.43	33.60	33.60	1,100
31 Jul 2024	34.85	34.85	34.85	34.85	34.85	400
30 Jul 2024	31.89	31.89	31.89	31.89	31.89	400
29 Jul 2024	34.50	34.50	31.51	31.89	31.89	2,000
26 Jul 2024	33.90	33.90	33.90	33.90	33.90	500
25 Jul 2024	31.97	31.97	31.97	31.97	31.97	400
24 Jul 2024	31.97	31.97	31.97	31.97	31.97	4,500
23 Jul 2024	31.70	31.70	31.70	31.70	31.70	1,100
22 Jul 2024	31.70	31.70	31.70	31.70	31.70	400
19 Jul 2024	31.70	31.70	31.70	31.70	31.70	300
18 Jul 2024	34.55	34.55	31.70	31.70	31.70	1,500
17 Jul 2024	32.12	32.17	32.12	32.17	32.17	700
16 Jul 2024	34.22	34.22	34.22	34.22	34.22	6,400
15 Jul 2024	34.22	34.22	34.22	34.22	34.22	500
12 Jul 2024	32.23	32.23	32.23	32.23	32.23	500
11 Jul 2024	32.23	32.23	32.23	32.23	32.23	300
10 Jul 2024	32.23	32.23	32.23	32.23	32.23	800
09 Jul 2024	31.93	31.93	31.93	31.93	31.93	300
08 Jul 2024	33.57	33.57	31.93	31.93	31.93	1,300
05 Jul 2024	32.02	32.02	31.93	31.93	31.93	800
03 Jul 2024	32.07	32.07	32.07	32.07	32.07	300
02 Jul 2024	30.88	32.07	30.82	32.07	32.07	1,200
01 Jul 2024	33.07	33.07	31.85	31.85	31.85	1,500
28 Jun 2024	33.05	33.05	31.44	31.58	31.58	1,300
27 Jun 2024	31.64	33.86	31.64	31.64	31.64	900
27 Jun 2024	0.137 Dividend
26 Jun 2024	32.15	32.15	32.15	32.15	32.01	-
25 Jun 2024	32.15	32.15	32.15	32.15	32.01	2,200
24 Jun 2024	34.45	34.45	34.45	34.45	34.30	1,300
21 Jun 2024	34.01	34.01	34.01	34.01	33.86	400
20 Jun 2024	33.29	33.29	33.29	33.29	33.14	400
18 Jun 2024	33.28	33.29	33.28	33.29	33.14	1,200
17 Jun 2024	33.78	33.78	32.41	33.48	33.34	2,200
14 Jun 2024	33.36	33.42	33.36	33.42	33.28	1,400
13 Jun 2024	34.33	34.33	34.33	34.33	34.18	900
12 Jun 2024	33.38	33.38	33.38	33.38	33.24	700
11 Jun 2024	32.30	32.30	32.30	32.30	32.17	3,300
10 Jun 2024	33.89	33.89	32.63	32.63	32.49	5,400
07 Jun 2024	32.66	32.66	32.66	32.66	32.52	300
06 Jun 2024	35.03	35.03	32.62	32.66	32.52	4,200
05 Jun 2024	33.25	33.25	33.25	33.25	33.11	1,200
04 Jun 2024	33.25	33.25	33.25	33.25	33.11	400
03 Jun 2024	33.06	33.25	33.06	33.25	33.11	4,500
31 May 2024	33.10	33.10	31.32	31.32	31.19	1,200
30 May 2024	32.31	32.31	30.79	30.79	30.66	3,300
29 May 2024	31.78	31.78	31.78	31.78	31.64	500
28 May 2024	32.06	32.26	30.87	32.26	32.12	3,200
24 May 2024	32.45	32.45	32.34	32.34	32.20	12,400
23 May 2024	31.83	32.95	31.83	32.83	32.69	2,100
22 May 2024	31.66	31.66	30.48	30.48	30.35	5,900
21 May 2024	30.59	31.57	30.56	31.57	31.44	800
20 May 2024	31.15	32.35	31.15	32.05	31.92	3,200
17 May 2024	33.36	33.36	31.36	31.92	31.79	3,700
16 May 2024	32.26	33.23	32.26	33.22	33.08	3,200
15 May 2024	32.32	32.32	32.32	32.32	32.18	300
14 May 2024	32.32	32.32	32.32	32.32	32.18	2,300
13 May 2024	31.61	32.80	31.61	32.80	32.66	35,900
10 May 2024	32.90	32.90	31.64	32.53	32.39	1,600
09 May 2024	30.93	31.87	30.90	31.87	31.74	1,400
08 May 2024	31.93	31.93	30.33	31.29	31.16	3,200
07 May 2024	31.47	32.04	31.47	32.04	31.90	18,400
06 May 2024	31.25	31.25	30.14	30.14	30.02	4,000
03 May 2024	30.11	31.03	30.11	31.01	30.88	1,900
02 May 2024	30.86	30.86	29.71	30.55	30.42	2,200
01 May 2024	29.42	29.42	29.42	29.42	29.30	1,300
30 Apr 2024	29.21	29.21	29.20	29.20	29.07	1,300
29 Apr 2024	30.31	30.31	29.03	29.14	29.02	2,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,665.00+78.02(+0.62%)

NZD/USD0.6220+0.0011(+0.17%)

NZD/EUR0.5585+0.0004(+0.07%)

ALL ORDS8,413.90+49.60(+0.59%)

ASX 2008,188.70+46.60(+0.57%)

OIL70.88-0.03(-0.04%)

Unicharm Corporation (UNCHF)

NZX 50
12,665.00
+78.02(+0.62%)

NZD/USD
0.6220
+0.0011(+0.17%)

NZD/EUR
0.5585
+0.0004(+0.07%)

ALL ORDS
8,413.90
+49.60(+0.59%)

ASX 200
8,188.70
+46.60(+0.57%)

OIL
70.88
-0.03(-0.04%)