PHC Holdings Corporation (TYO:6523)
Japan · Delayed Price · Currency is JPY 922.00
-25.00 (-2.64%)
Aug 4, 2025, 2:43 PM JST
PHC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 933.00 | 947.00 | 928.00 | 947.00 | 947.00 | 1.83% | 155,100 |
| Jul 31, 2025 | 933.00 | 946.00 | 924.00 | 930.00 | 930.00 | 0.65% | 303,800 |
| Jul 30, 2025 | 921.00 | 928.00 | 919.00 | 924.00 | 924.00 | - | 96,700 |
| Jul 29, 2025 | 919.00 | 924.00 | 916.00 | 924.00 | 924.00 | -0.22% | 75,800 |
| Jul 28, 2025 | 910.00 | 928.00 | 910.00 | 926.00 | 926.00 | 0.76% | 232,300 |
| Jul 25, 2025 | 915.00 | 924.00 | 907.00 | 919.00 | 919.00 | - | 147,200 |
| Jul 24, 2025 | 913.00 | 921.00 | 909.00 | 919.00 | 919.00 | 1.66% | 214,900 |
| Jul 23, 2025 | 885.00 | 906.00 | 878.00 | 904.00 | 904.00 | 3.91% | 279,700 |
| Jul 22, 2025 | 883.00 | 884.00 | 870.00 | 870.00 | 870.00 | -1.69% | 163,800 |
| Jul 18, 2025 | 887.00 | 893.00 | 885.00 | 885.00 | 885.00 | -0.11% | 110,100 |
| Jul 17, 2025 | 886.00 | 890.00 | 882.00 | 886.00 | 886.00 | -0.23% | 138,100 |
| Jul 16, 2025 | 899.00 | 899.00 | 888.00 | 888.00 | 888.00 | -1.22% | 158,200 |
| Jul 15, 2025 | 912.00 | 912.00 | 899.00 | 899.00 | 899.00 | -1.43% | 191,300 |
| Jul 14, 2025 | 916.00 | 924.00 | 910.00 | 912.00 | 912.00 | -1.08% | 161,500 |
| Jul 11, 2025 | 913.00 | 924.00 | 912.00 | 922.00 | 922.00 | 1.32% | 200,400 |
| Jul 10, 2025 | 915.00 | 919.00 | 908.00 | 910.00 | 910.00 | -0.44% | 144,600 |
| Jul 9, 2025 | 909.00 | 916.00 | 906.00 | 914.00 | 914.00 | 0.88% | 110,200 |
| Jul 8, 2025 | 902.00 | 908.00 | 899.00 | 906.00 | 906.00 | 0.55% | 136,900 |
| Jul 7, 2025 | 907.00 | 913.00 | 900.00 | 901.00 | 901.00 | -0.88% | 148,600 |
| Jul 4, 2025 | 931.00 | 931.00 | 906.00 | 909.00 | 909.00 | -0.98% | 143,700 |
| Jul 3, 2025 | 907.00 | 921.00 | 903.00 | 918.00 | 918.00 | 1.21% | 186,700 |
| Jul 2, 2025 | 901.00 | 940.00 | 898.00 | 907.00 | 907.00 | 0.22% | 369,700 |
| Jul 1, 2025 | 905.00 | 912.00 | 897.00 | 905.00 | 905.00 | -0.88% | 197,600 |
| Jun 30, 2025 | 916.00 | 924.00 | 913.00 | 913.00 | 913.00 | -0.11% | 139,400 |
| Jun 27, 2025 | 895.00 | 917.00 | 894.00 | 914.00 | 914.00 | 1.90% | 211,400 |
| Jun 26, 2025 | 910.00 | 920.00 | 897.00 | 897.00 | 897.00 | -0.22% | 292,400 |
| Jun 25, 2025 | 898.00 | 904.00 | 884.00 | 899.00 | 899.00 | 1.35% | 160,900 |
| Jun 24, 2025 | 869.00 | 892.00 | 869.00 | 887.00 | 887.00 | 2.78% | 247,500 |
| Jun 23, 2025 | 870.00 | 876.00 | 856.00 | 863.00 | 863.00 | -1.93% | 241,800 |
| Jun 20, 2025 | 878.00 | 885.00 | 864.00 | 880.00 | 880.00 | -0.34% | 575,400 |
| Jun 19, 2025 | 905.00 | 908.00 | 883.00 | 883.00 | 883.00 | -2.65% | 229,400 |
| Jun 18, 2025 | 903.00 | 909.00 | 899.00 | 907.00 | 907.00 | 0.78% | 139,400 |
| Jun 17, 2025 | 904.00 | 906.00 | 898.00 | 900.00 | 900.00 | -0.44% | 110,000 |
| Jun 16, 2025 | 910.00 | 917.00 | 901.00 | 904.00 | 904.00 | -0.11% | 92,100 |
| Jun 13, 2025 | 911.00 | 913.00 | 900.00 | 905.00 | 905.00 | -1.31% | 161,400 |
| Jun 12, 2025 | 911.00 | 924.00 | 911.00 | 917.00 | 917.00 | 0.11% | 99,000 |
| Jun 11, 2025 | 912.00 | 924.00 | 912.00 | 916.00 | 916.00 | 0.33% | 89,200 |
| Jun 10, 2025 | 906.00 | 919.00 | 906.00 | 913.00 | 913.00 | 1.11% | 105,300 |
| Jun 9, 2025 | 918.00 | 923.00 | 903.00 | 903.00 | 903.00 | -1.53% | 159,800 |
| Jun 6, 2025 | 930.00 | 933.00 | 917.00 | 917.00 | 917.00 | -1.82% | 128,000 |
| Jun 5, 2025 | 942.00 | 945.00 | 931.00 | 934.00 | 934.00 | -0.95% | 95,700 |
| Jun 4, 2025 | 927.00 | 958.00 | 927.00 | 943.00 | 943.00 | 1.40% | 168,600 |
| Jun 3, 2025 | 927.00 | 934.00 | 920.00 | 930.00 | 930.00 | - | 118,700 |
| Jun 2, 2025 | 921.00 | 934.00 | 913.00 | 930.00 | 930.00 | -0.11% | 229,200 |
| May 30, 2025 | 926.00 | 935.00 | 921.00 | 931.00 | 931.00 | -0.11% | 179,000 |
| May 29, 2025 | 935.00 | 940.00 | 930.00 | 932.00 | 932.00 | -0.11% | 141,300 |
| May 28, 2025 | 943.00 | 946.00 | 933.00 | 933.00 | 933.00 | -0.64% | 129,100 |
| May 27, 2025 | 946.00 | 946.00 | 938.00 | 939.00 | 939.00 | -0.74% | 95,100 |
| May 26, 2025 | 970.00 | 970.00 | 946.00 | 946.00 | 946.00 | -1.66% | 170,900 |
| May 23, 2025 | 957.00 | 970.00 | 956.00 | 962.00 | 962.00 | 0.63% | 186,500 |