Free Trial
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free UNICY Stock Alerts

Unicharm (UNICY) Stock Chart & Stock Price History

Unicharm logo
$2.97 +0.07 (+2.41%)
As of 03:04 PM Eastern
Compare

Unicharm Stock Price Performance

The Unicharm (UNICY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 23.65%, with a year-to-date return of 5.69%. In the past month, the stock has decreased 1.33%, reflecting recent market activity.

As of the latest close, Unicharm traded at $2.90 with a market cap of $10.09 billion and volume of 1.00 million shares. Five years ago, the stock traded at $8.18, representing a 63.69% decrease over that period. At the time, it had a market cap of $24.29 billion and a volume of 126,494 shares.

Receive UNICY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Unicharm and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.33%
1 Month
Performance
-1.33%
3 Month
Performance
-14.66%
Year-To-Date
Performance
+5.69%
1 Year
Performance
-23.65%
5 Year
Performance
-63.69%

UNICY Stock Chart for Wednesday, May, 27, 2026

UNICY Chart by TradingView

Unicharm Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/26/2026$3.01$2.90
-3.65%		$2.91$2.871.00 million shs$10.09 billion
05/25/2026$3.01$3.01$3.08$3.00161,436 shs$10.47 billion
05/22/2026$3.03$3.01
-0.66%		$3.08$3.00161,436 shs$10.47 billion
05/21/2026$3.03$3.03$3.07$2.97652,025 shs$10.54 billion
05/20/2026$3.08$3.03
-1.62%		$3.06$3.02140,427 shs$10.54 billion
05/19/2026$2.98$3.08
+3.36%		$3.10$3.06290,073 shs$10.72 billion
05/18/2026$2.98$2.98$2.99$2.98343,341 shs$10.37 billion
05/15/2026$2.97$2.98
+0.34%		$3.05$2.98222,679 shs$10.37 billion
05/14/2026$3.00$2.97
-1.00%		$3.04$2.96345,094 shs$10.34 billion
05/13/2026$3.01$3.00
-0.33%		$3.03$2.99196,590 shs$10.44 billion
05/12/2026$2.97$3.01
+1.35%		$3.02$2.96404,943 shs$10.47 billion
05/11/2026$3.10$2.97
-4.19%		$2.99$2.95259,221 shs$10.34 billion
05/08/2026$3.01$3.10
+2.99%		$3.14$3.00127,950 shs$10.47 billion
05/07/2026$3.01$3.01$3.08$3.01257,595 shs$10.47 billion
05/06/2026$2.99$3.01
+0.84%		$3.06$2.98198,780 shs$10.47 billion
05/05/2026N/A$2.99$3.01$2.94188,701 shs$10.39 billion
04/30/2026$2.97$2.98
+0.51%		$3.01$2.95456,528 shs$10.37 billion
04/29/2026$2.98$2.97
-0.50%		$3.00$2.95202,090 shs$10.32 billion
04/28/2026$3.01$2.98
-1.00%		$3.03$2.98610,771 shs$10.37 billion
04/27/2026$3.06$3.01
-1.63%		$3.07$2.97249,071 shs$10.47 billion
Related Companies

This page (OTCMKTS:UNICY) was last updated on 5/27/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
The AI stocks about to become worthless (and one that isn't)
Louis Navellier - who manages $1.1 billion including $358 million in AI stocks - says a new AI computer being ...
InvestorPlace | Sponsoredtc pixel