Unicharm Corporation
UNCHFOTCConsumer Defensive● Active
$6.00
+$0.17(+2.83%)
Market Cap$10.3B
P/E Ratio—
52W High$8.422
52W Low$5.28
Unicharm Corporation（UNCHF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
unchf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$15.49
Sep 7, 2021
-61.3% from here
5-Year Low5Y
$5.28
Mar 13, 2026
+13.6% from low
IPO Priceadj.
—
Aug 3, 2012
+0.0% since IPO
1 Year Ago
$7.59
Jun 9, 2025
-20.9% in 1Y
5 Years Ago
$13.17
Jun 8, 2021
-54.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · UNCHF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0K | +0.00% |
| Jun 4, 2026 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0K | +0.00% |
| Jun 3, 2026 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0K | +0.00% |
| Jun 2, 2026 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0K | +0.00% |
| Jun 1, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0K | +0.00% |
| May 29, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0K | +0.00% |
| May 28, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0K | +0.00% |
| May 27, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0K | +0.00% |
| May 26, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0K | +0.00% |
| May 22, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0K | +0.00% |
| May 21, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0K | +0.00% |
| May 20, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0K | +0.00% |
| May 19, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0K | +0.00% |
| May 18, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0K | +0.00% |
| May 15, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0K | +0.00% |
| May 14, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0K | +0.00% |
| May 13, 2026 | $6.25 | $6.25 | $5.87 | $5.87 | $5.87 | 1K | -6.08% |
| May 12, 2026 | $5.56 | $5.84 | $5.56 | $5.72 | $5.72 | 8K | +2.88% |
| May 11, 2026 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0K | +0.00% |
| May 8, 2026 | $6.00 | $6.02 | $6.00 | $6.02 | $6.02 | 1K | +0.33% |
Showing 1–20 of 1,126 records
Annual Stock Price Performance · UNCHF
Jan 1 → Dec 31 · 6 years2026+6.2%$5.50 → $5.84
+6.2%
2025-35.7%$8.56 → $5.50
-35.7%
2024-30.7%$12.10 → $8.39
-30.7%
2023-6.7%$13.12 → $12.24
-6.7%
2022-10.9%$14.56 → $12.97
-10.9%
2021+10.5%$13.18 → $14.56
+10.5%
Best Year2021 · +10.5%
Worst Year2025 · -35.7%
Positive Years2 / 6
Avg Annual Return-11.2%
6Y Total Return-55.7%
6Y CAGR~-12.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.70+0.00%
Mkt Cap $952.6B
Costco Wholesale Corporation
COST
$973.56+0.00%
Mkt Cap $431.8B
The Coca-Cola Company
KO
$79.34+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.32+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.63+0.00%
Mkt Cap $273.7B
PepsiCo, Inc.
PEP
$140.38+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.63+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.90+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.47+0.00%
Mkt Cap $119.3BWhat If You Invested in UNCHF?
If you invested $1,000 in UNCHF 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$456
Total Return-54.4%
CAGR~-14.5% / yr
Profit$-544
Based on Jun 8, 2021 · $13.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Unicharm Corporation（UNCHF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $6.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UNCHF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UNCHF 历史股价FMP 日线复权 OHLCV