Go Pro

Unicharm (UNICY) Stock Chart & Stock Price History

Unicharm logo
$3.06 -0.05 (-1.61%)
As of 09/4/2026 03:59 PM Eastern

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 7.30%, with a year-to-date return of 8.90%. In the past month, the stock has increased 7.37%, reflecting recent market activity.

As of the latest close, Unicharm traded at $3.06 with a market cap of $10.82 billion and volume of 109,057 shares. Five years ago, the stock traded at $9.07, representing a 66.24% decrease over that period. At the time, it had a market cap of $28.14 billion and a volume of 51,904 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.

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
-0.65%
1 Month
Performance
+7.37%
3 Month
Performance
+7.37%
Year-To-Date
Performance
+8.90%
1 Year
Performance
-7.30%
5 Year
Performance
-66.24%

UNICY Stock Chart for Saturday, September, 5, 2026

Unicharm Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2026$3.11$3.06
-1.61%
$3.10$3.06109,057 shs$10.82 billion
09/03/2026$3.06$3.11
+1.63%
$3.23$3.10483,613 shs$10.82 billion
09/02/2026$3.05$3.06
+0.33%
$3.08$3.05113,090 shs$10.65 billion
09/01/2026$3.08$3.05
-0.97%
$3.06$3.00143,386 shs$10.61 billion
08/31/2026$3.06$3.08
+0.65%
$3.11$3.03149,465 shs$10.72 billion
08/28/2026$3.04$3.06
+0.66%
$3.08$3.05205,889 shs$10.65 billion
08/27/2026$3.09$3.04
-1.62%
$3.06$3.03103,589 shs$10.58 billion
08/26/2026$3.11$3.09
-0.64%
$3.10$3.0757,420 shs$10.75 billion
08/25/2026$3.14$3.11
-0.96%
$3.13$3.0963,300 shs$10.82 billion
08/24/2026$3.12$3.14
+0.64%
$3.14$3.10219,904 shs$10.93 billion
08/21/2026$3.10$3.12
+0.65%
$3.21$3.11179,754 shs$10.86 billion
08/20/2026$3.07$3.10
+0.98%
$3.12$3.09110,026 shs$10.79 billion
08/19/2026$2.98$3.07
+3.02%
$3.08$3.0589,807 shs$10.68 billion
08/18/2026$2.98$2.98$3.00$2.97118,237 shs$10.37 billion
08/17/2026$3.07$2.98
-2.93%
$3.02$2.9882,748 shs$10.37 billion
08/14/2026$3.07$3.07
-0.01%
$3.07$3.04125,729 shs$10.68 billion
08/13/2026$3.10$3.07
-0.97%
$3.08$3.0689,218 shs$10.68 billion
08/12/2026$3.18$3.10
-2.52%
$3.13$3.10222,382 shs$10.79 billion
08/11/2026$3.17$3.18
+0.32%
$3.19$3.17104,551 shs$11.07 billion
08/10/2026$3.20$3.17
-0.94%
$3.21$3.17126,767 shs$11.03 billion
08/07/2026$3.10$3.20
+3.23%
$3.23$3.1756,467 shs$11.14 billion
08/06/2026$2.85$3.10
+8.77%
$3.14$3.09204,716 shs$10.79 billion
08/05/2026$3.13$2.85
-8.95%
$3.07$2.8564,446 shs$9.92 billion
08/04/2026$3.11$3.13
+0.64%
$3.15$3.10234,934 shs$10.89 billion

This page (OTCMKTS:UNICY) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners