OTC Markets OTCPK - Delayed Quote
USD
Unicharm Corporation (UNCHF)
6.68
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.68
6.68
6.68
6.68
6.68
-
Oct 29, 2026
6.68
6.68
6.68
6.68
6.68
-
Oct 28, 2026
6.68
6.68
6.68
6.68
6.68
-
Oct 27, 2026
6.68
6.68
6.68
6.68
6.68
-
Oct 26, 2026
6.10
6.68
6.10
6.68
6.68
41,800
Oct 23, 2026
6.16
6.16
6.16
6.16
6.16
100
Oct 22, 2026
6.18
6.18
6.18
6.18
6.18
-
Oct 21, 2026
6.18
6.18
6.18
6.18
6.18
-
Oct 20, 2026
6.18
6.18
6.18
6.18
6.18
-
Oct 19, 2026
6.18
6.18
6.18
6.18
6.18
-
Oct 16, 2026
6.18
6.18
6.18
6.18
6.18
-
Oct 15, 2026
6.18
6.18
6.18
6.18
6.18
-
Oct 14, 2026
6.18
6.18
6.18
6.18
6.18
-
Oct 13, 2026
5.73
6.18
5.73
6.18
6.18
10,300
Oct 12, 2026
6.11
6.11
6.11
6.11
6.11
-
Oct 9, 2026
6.11
6.11
6.11
6.11
6.11
-
Oct 8, 2026
6.11
6.11
6.11
6.11
6.11
-
Oct 7, 2026
6.11
6.11
6.11
6.11
6.11
-
Oct 6, 2026
6.11
6.11
6.11
6.11
6.11
-
Oct 5, 2026
6.11
6.11
6.11
6.11
6.11
-
Oct 2, 2026
6.11
6.11
6.11
6.11
6.11
-
Oct 1, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 30, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 29, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 28, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 25, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 24, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 23, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 22, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 21, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 18, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 17, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 16, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 15, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 14, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 11, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 10, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 9, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 8, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 4, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 3, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 2, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 1, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 31, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 28, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 27, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 26, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 25, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 24, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 21, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 20, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 19, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 18, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 17, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 14, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 13, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 12, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 11, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 10, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 7, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 6, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 5, 2026
5.70
6.14
5.69
6.11
6.11
1,100
Aug 4, 2026
6.05
6.45
5.91
5.91
5.91
600
Aug 3, 2026
6.19
6.19
6.19
6.19
6.19
-
Jul 31, 2026
6.19
6.19
6.19
6.19
6.19
-
Jul 30, 2026
6.19
6.19
6.19
6.19
6.19
-
Jul 29, 2026
6.19
6.19
6.19
6.19
6.19
1,400
Jul 28, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 27, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 24, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 23, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 22, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 21, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 20, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 17, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 16, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 15, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 14, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 13, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 10, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 9, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 8, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 7, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 6, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 2, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 1, 2026
5.35
5.35
5.35
5.35
5.35
-
Jun 30, 2026
5.35
5.35
5.35
5.35
5.35
-
Jun 29, 2026
5.35
5.35
5.35
5.35
5.35
-
Jun 26, 2026
5.35
5.35
5.35
5.35
5.35
-
Jun 25, 2026
6.20
6.20
5.35
5.35
5.35
400
Jun 24, 2026
5.68
5.68
5.68
5.68
5.68
300
Jun 23, 2026
5.55
5.55
5.55
5.55
5.55
-
Jun 22, 2026
5.55
5.55
5.55
5.55
5.55
1,300
Jun 18, 2026
5.63
5.63
5.63
5.63
5.63
-
Jun 17, 2026
5.63
5.63
5.63
5.63
5.63
200
Jun 16, 2026
5.85
5.85
5.85
5.85
5.85
-
Jun 15, 2026
5.85
5.85
5.85
5.85
5.85
-
Jun 12, 2026
5.85
5.85
5.85
5.85
5.85
48,900
Jun 11, 2026
5.60
5.60
5.60
5.60
5.60
-
Jun 10, 2026
5.59
5.60
5.59
5.60
5.60
12,100
Jun 9, 2026
5.56
5.56
5.53
5.53
5.53
800
Jun 8, 2026
5.84
5.84
5.84
5.84
5.84
-
Jun 5, 2026
5.84
5.84
5.84
5.84
5.84
-
Jun 4, 2026
5.84
5.84
5.84
5.84
5.84
-
Jun 3, 2026
5.84
5.84
5.84
5.84
5.84
-
Jun 2, 2026
5.84
5.84
5.84
5.84
5.84
400
Jun 1, 2026
5.50
5.50
5.50
5.50
5.50
-
May 29, 2026
5.50
5.50
5.50
5.50
5.50
300
May 28, 2026
5.87
5.87
5.87
5.87
5.87
-
May 27, 2026
5.87
5.87
5.87
5.87
5.87
-
May 26, 2026
5.87
5.87
5.87
5.87
5.87
-
May 22, 2026
5.87
5.87
5.87
5.87
5.87
-
May 21, 2026
5.87
5.87
5.87
5.87
5.87
-
May 20, 2026
5.87
5.87
5.87
5.87
5.87
-
May 19, 2026
5.87
5.87
5.87
5.87
5.87
-
May 18, 2026
5.87
5.87
5.87
5.87
5.87
-
May 15, 2026
5.87
5.87
5.87
5.87
5.87
-
May 14, 2026
5.87
5.87
5.87
5.87
5.87
-
May 13, 2026
6.25
6.25
5.87
5.87
5.87
900
May 12, 2026
5.56
5.84
5.56
5.72
5.72
7,900
May 11, 2026
6.02
6.02
6.02
6.02
6.02
-
May 8, 2026
6.00
6.02
6.00
6.02
6.02
600
May 7, 2026
5.55
6.01
5.55
6.01
6.01
18,200
May 6, 2026
5.86
5.86
5.86
5.86
5.86
-
May 5, 2026
5.86
5.86
5.86
5.86
5.86
-
May 4, 2026
5.86
5.86
5.86
5.86
5.86
500
May 1, 2026
6.00
6.00
5.95
5.95
5.95
800
Apr 30, 2026
6.06
6.06
5.82
5.82
5.82
1,100
Apr 29, 2026
5.49
5.89
5.49
5.89
5.89
1,300
Apr 28, 2026
5.52
5.52
5.52
5.52
5.52
150,200
Apr 27, 2026
6.40
6.40
6.40
6.40
6.40
-
Apr 24, 2026
6.40
6.40
6.40
6.40
6.40
-
Apr 23, 2026
6.40
6.40
6.40
6.40
6.40
100
Apr 22, 2026
5.99
5.99
5.99
5.99
5.99
-
Apr 21, 2026
5.99
5.99
5.99
5.99
5.99
-
Apr 20, 2026
5.99
5.99
5.99
5.99
5.99
500
Apr 17, 2026
6.32
6.32
6.32
6.32
6.32
-
Apr 16, 2026
6.32
6.32
6.32
6.32
6.32
7,700
Apr 15, 2026
6.14
6.14
6.14
6.14
6.14
-
Apr 14, 2026
6.06
6.14
6.06
6.14
6.14
6,800
Apr 13, 2026
6.02
6.02
6.02
6.02
6.02
3,800
Apr 10, 2026
6.01
6.01
6.01
6.01
6.01
-
Apr 9, 2026
6.01
6.01
6.01
6.01
6.01
-
Apr 8, 2026
6.25
6.25
6.01
6.01
6.01
200
Apr 7, 2026
6.05
6.05
6.05
6.05
6.05
-
Apr 6, 2026
6.05
6.05
6.05
6.05
6.05
700
Apr 2, 2026
5.97
5.97
5.97
5.97
5.97
-
Apr 1, 2026
5.97
5.97
5.97
5.97
5.97
13,000
Mar 31, 2026
6.23
6.23
6.23
6.23
6.23
-
Mar 30, 2026
6.23
6.23
6.23
6.23
6.23
5,800
Mar 27, 2026
5.82
5.82
5.82
5.82
5.82
-
Mar 26, 2026
5.82
5.82
5.82
5.82
5.82
-
Mar 25, 2026
5.82
5.82
5.82
5.82
5.82
-
Mar 24, 2026
5.82
5.82
5.82
5.82
5.82
600
Mar 23, 2026
5.61
5.61
5.61
5.61
5.61
68,900
Mar 20, 2026
5.43
5.43
5.43
5.43
5.43
600
Mar 19, 2026
5.78
5.78
5.78
5.78
5.78
6,100
Mar 18, 2026
5.93
6.39
5.93
6.39
6.39
10,300
Mar 17, 2026
5.53
5.53
5.53
5.53
5.53
-
Mar 16, 2026
5.72
5.72
5.53
5.53
5.53
1,900
Mar 13, 2026
5.76
5.76
5.28
5.28
5.28
18,400
Mar 12, 2026
5.72
6.17
5.69
5.72
5.72
11,600
Mar 11, 2026
6.26
6.26
6.26
6.26
6.26
25,900
Mar 10, 2026
5.82
5.82
5.82
5.82
5.82
15,000
Mar 9, 2026
5.68
5.68
5.68
5.68
5.68
400
Mar 6, 2026
5.97
5.97
5.97
5.97
5.97
1,700
Mar 5, 2026
6.10
6.49
5.95
5.95
5.95
19,700
Mar 4, 2026
6.47
6.62
6.26
6.26
6.26
800
Mar 3, 2026
6.57
6.57
6.57
6.57
6.57
-
Mar 2, 2026
6.57
6.57
6.57
6.57
6.57
400
Feb 27, 2026
6.36
6.36
6.36
6.36
6.36
300
Feb 26, 2026
7.05
7.05
7.05
7.05
7.05
-
Feb 25, 2026
7.05
7.05
7.05
7.05
7.05
-
Feb 24, 2026
7.05
7.05
7.05
7.05
7.05
200
Feb 23, 2026
6.70
6.70
6.70
6.70
6.70
1,400
Feb 20, 2026
6.84
6.84
6.84
6.84
6.84
600
Feb 19, 2026
7.33
7.33
6.82
6.82
6.82
27,100
Feb 18, 2026
7.52
7.67
6.99
7.45
7.45
89,100
Feb 17, 2026
7.35
7.35
7.05
7.05
7.05
25,900
Feb 13, 2026
6.15
6.15
6.15
6.15
6.15
-
Feb 12, 2026
6.15
6.15
6.15
6.15
6.15
900
Feb 11, 2026
6.19
6.19
6.19
6.19
6.19
-
Feb 10, 2026
5.93
6.19
5.93
6.19
6.19
63,900
Feb 9, 2026
6.05
6.05
6.05
6.05
6.05
5,100
Feb 6, 2026
5.99
6.18
5.99
6.18
6.18
47,500
Feb 5, 2026
6.18
6.18
6.18
6.18
6.18
-
Feb 4, 2026
6.18
6.18
6.18
6.18
6.18
7,700
Feb 3, 2026
6.14
6.14
6.09
6.09
6.09
1,600
Feb 2, 2026
6.45
6.45
6.26
6.26
6.26
11,500
Jan 30, 2026
6.51
6.51
6.51
6.51
6.51
-
Jan 29, 2026
6.07
6.51
6.07
6.51
6.51
500
Jan 28, 2026
5.93
5.93
5.93
5.93
5.93
-
Jan 27, 2026
5.93
5.93
5.93
5.93
5.93
-
Jan 26, 2026
5.93
5.93
5.93
5.93
5.93
-
Jan 23, 2026
5.93
5.93
5.93
5.93
5.93
900
Jan 22, 2026
6.16
6.16
6.16
6.16
6.16
-
Jan 21, 2026
6.16
6.16
6.16
6.16
6.16
-
Jan 20, 2026
6.16
6.16
6.16
6.16
6.16
23,100
Jan 16, 2026
5.72
5.72
5.72
5.72
5.72
100
Jan 15, 2026
5.70
5.70
5.70
5.70
5.70
-
Jan 14, 2026
5.70
5.70
5.70
5.70
5.70
200
Jan 13, 2026
5.68
5.68
5.68
5.68
5.68
-
Jan 12, 2026
5.68
5.68
5.68
5.68
5.68
100
Jan 9, 2026
5.63
5.63
5.63
5.63
5.63
-
Jan 8, 2026
5.63
5.63
5.63
5.63
5.63
1,400
Jan 7, 2026
6.00
6.00
6.00
6.00
6.00
2,000
Jan 6, 2026
5.50
5.50
5.50
5.50
5.50
-
Jan 5, 2026
5.50
5.50
5.50
5.50
5.50
-
Jan 2, 2026
5.50
5.50
5.50
5.50
5.50
-
Dec 31, 2025
5.50
5.50
5.50
5.50
5.50
10,000
Dec 30, 2025
5.74
5.74
5.74
5.74
5.74
-
Dec 29, 2025
0.058
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
5.74
5.74
5.74
5.74
5.74
300
Dec 26, 2025
5.66
5.66
5.66
5.66
5.60
-
Dec 24, 2025
5.66
5.66
5.66
5.66
5.60
-
Dec 23, 2025
5.66
5.66
5.66
5.66
5.60
-
Dec 22, 2025
5.90
5.90
5.66
5.66
5.60
151,800
Dec 19, 2025
5.73
5.73
5.73
5.73
5.67
500
Dec 18, 2025
5.81
5.84
5.81
5.84
5.78
1,500
Dec 17, 2025
5.90
5.90
5.90
5.90
5.84
53,300
Dec 16, 2025
5.78
5.78
5.78
5.78
5.72
248,300
Dec 15, 2025
6.11
6.11
6.11
6.11
6.05
-
Dec 12, 2025
5.67
6.11
5.67
6.11
6.05
71,500
Dec 11, 2025
5.78
5.78
5.78
5.78
5.72
-
Dec 10, 2025
5.78
5.78
5.78
5.78
5.72
-
Dec 9, 2025
5.78
5.78
5.78
5.78
5.72
-
Dec 8, 2025
5.78
5.78
5.78
5.78
5.72
-
Dec 5, 2025
5.78
5.78
5.78
5.78
5.72
-
Dec 4, 2025
5.78
5.78
5.78
5.78
5.72
-
Dec 3, 2025
5.78
5.78
5.78
5.78
5.72
200
Dec 2, 2025
5.81
5.81
5.80
5.80
5.75
225,600
Dec 1, 2025
6.13
6.13
6.13
6.13
6.07
500,200
Nov 28, 2025
5.90
5.90
5.90
5.90
5.84
-
Nov 26, 2025
5.90
5.90
5.90
5.90
5.84
-
Nov 25, 2025
5.90
5.90
5.90
5.90
5.84
290,900
Nov 24, 2025
6.06
6.06
5.88
5.88
5.82
2,100
Nov 21, 2025
6.06
6.06
6.05
6.05
5.99
16,600
Nov 20, 2025
5.85
5.85
5.85
5.85
5.79
25,900
Nov 19, 2025
6.15
6.15
6.15
6.15
6.09
-
Nov 18, 2025
6.15
6.15
6.15
6.15
6.09
-
Nov 17, 2025
6.15
6.15
6.15
6.15
6.09
-
Nov 14, 2025
6.15
6.15
6.15
6.15
6.09
300
Nov 13, 2025
5.87
6.19
5.87
6.19
6.13
2,200
Nov 12, 2025
6.35
6.35
6.35
6.35
6.28
-
Nov 11, 2025
6.35
6.35
6.35
6.35
6.28
-
Nov 10, 2025
6.35
6.35
6.35
6.35
6.28
300
Nov 7, 2025
6.71
6.71
6.35
6.35
6.28
14,200
Nov 6, 2025
6.49
6.49
6.49
6.49
6.42
-
Nov 5, 2025
6.49
6.49
6.49
6.49
6.42
22,900
Nov 4, 2025
5.80
5.80
5.80
5.80
5.74
-
Nov 3, 2025
5.89
6.01
5.80
5.80
5.74
1,100
Oct 31, 2025
6.32
6.32
6.32
6.32
6.26
-
