PHC Holdings Corporation (TYO:6523)
Japan · Delayed Price · Currency is JPY 1,033.00
+65.00 (6.71%)
Oct 10, 2025, 3:30 PM JST
PHC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,000.00 | 1,026.00 | 1,000.00 | 1,026.00 | 1,026.00 | 5.99% | 389,200 |
| Oct 9, 2025 | 968.00 | 972.00 | 962.00 | 968.00 | 968.00 | -0.41% | 166,900 |
| Oct 8, 2025 | 986.00 | 992.00 | 972.00 | 972.00 | 972.00 | -0.21% | 130,400 |
| Oct 7, 2025 | 963.00 | 979.00 | 960.00 | 974.00 | 974.00 | 0.83% | 124,200 |
| Oct 6, 2025 | 964.00 | 969.00 | 960.00 | 966.00 | 966.00 | 1.68% | 142,800 |
| Oct 3, 2025 | 951.00 | 958.00 | 949.00 | 950.00 | 950.00 | -1.35% | 127,900 |
| Oct 2, 2025 | 955.00 | 964.00 | 953.00 | 963.00 | 963.00 | 1.16% | 135,700 |
| Oct 1, 2025 | 968.00 | 970.00 | 950.00 | 952.00 | 952.00 | -2.76% | 144,800 |
| Sep 30, 2025 | 976.00 | 984.00 | 967.00 | 979.00 | 979.00 | - | 200,300 |
| Sep 29, 2025 | 985.00 | 996.00 | 976.00 | 979.00 | 979.00 | -2.88% | 198,900 |
| Sep 26, 2025 | 1,001.00 | 1,011.00 | 1,000.00 | 1,008.00 | 987.00 | 0.40% | 157,300 |
| Sep 25, 2025 | 998.00 | 1,008.00 | 991.00 | 1,004.00 | 983.08 | 0.70% | 151,900 |
| Sep 24, 2025 | 999.00 | 1,010.00 | 997.00 | 997.00 | 976.23 | -0.10% | 139,100 |
| Sep 22, 2025 | 1,000.00 | 1,006.00 | 998.00 | 998.00 | 977.21 | -0.40% | 82,700 |
| Sep 19, 2025 | 1,012.00 | 1,019.00 | 997.00 | 1,002.00 | 981.13 | -1.28% | 276,300 |
| Sep 18, 2025 | 1,028.00 | 1,043.00 | 1,014.00 | 1,015.00 | 993.85 | 0.10% | 156,800 |
| Sep 17, 2025 | 1,015.00 | 1,023.00 | 1,009.00 | 1,014.00 | 992.88 | -0.29% | 160,200 |
| Sep 16, 2025 | 1,018.00 | 1,025.00 | 1,016.00 | 1,017.00 | 995.81 | -0.29% | 160,200 |
| Sep 12, 2025 | 1,033.00 | 1,033.00 | 1,016.00 | 1,020.00 | 998.75 | -0.87% | 224,300 |
| Sep 11, 2025 | 1,042.00 | 1,042.00 | 1,027.00 | 1,029.00 | 1,007.56 | -2.28% | 224,300 |
| Sep 10, 2025 | 1,081.00 | 1,081.00 | 1,053.00 | 1,053.00 | 1,031.06 | -3.39% | 122,200 |
| Sep 9, 2025 | 1,108.00 | 1,116.00 | 1,087.00 | 1,090.00 | 1,067.29 | -1.71% | 195,000 |
| Sep 8, 2025 | 1,113.00 | 1,113.00 | 1,094.00 | 1,109.00 | 1,085.90 | -0.27% | 200,800 |
| Sep 5, 2025 | 1,118.00 | 1,123.00 | 1,107.00 | 1,112.00 | 1,088.83 | 1.83% | 630,400 |
| Sep 4, 2025 | 1,019.00 | 1,100.00 | 1,018.00 | 1,092.00 | 1,069.25 | 7.80% | 743,600 |
| Sep 3, 2025 | 1,010.00 | 1,019.00 | 1,007.00 | 1,013.00 | 991.90 | - | 128,400 |
| Sep 2, 2025 | 1,009.00 | 1,019.00 | 1,009.00 | 1,013.00 | 991.90 | 0.40% | 111,300 |
| Sep 1, 2025 | 1,002.00 | 1,019.00 | 992.00 | 1,009.00 | 987.98 | 2.23% | 168,100 |
| Aug 29, 2025 | 1,003.00 | 1,003.00 | 985.00 | 987.00 | 966.44 | -1.60% | 146,400 |
| Aug 28, 2025 | 1,001.00 | 1,022.00 | 998.00 | 1,003.00 | 982.11 | -0.50% | 331,000 |
| Aug 27, 2025 | 1,027.00 | 1,027.00 | 1,001.00 | 1,008.00 | 987.00 | -1.66% | 159,200 |
| Aug 26, 2025 | 1,034.00 | 1,036.00 | 1,020.00 | 1,025.00 | 1,003.65 | -1.73% | 176,800 |
| Aug 25, 2025 | 1,050.00 | 1,055.00 | 1,036.00 | 1,043.00 | 1,021.27 | 0.19% | 267,000 |
| Aug 22, 2025 | 1,036.00 | 1,041.00 | 1,023.00 | 1,041.00 | 1,019.32 | 0.48% | 211,100 |
| Aug 21, 2025 | 1,042.00 | 1,042.00 | 1,027.00 | 1,036.00 | 1,014.42 | 0.19% | 92,400 |
| Aug 20, 2025 | 1,032.00 | 1,040.00 | 1,027.00 | 1,034.00 | 1,012.46 | 0.29% | 186,400 |
| Aug 19, 2025 | 1,018.00 | 1,031.00 | 1,010.00 | 1,031.00 | 1,009.52 | 0.88% | 133,100 |
| Aug 18, 2025 | 1,030.00 | 1,031.00 | 1,018.00 | 1,022.00 | 1,000.71 | -0.68% | 140,300 |
| Aug 15, 2025 | 1,025.00 | 1,029.00 | 1,019.00 | 1,029.00 | 1,007.57 | 1.18% | 181,800 |
| Aug 14, 2025 | 1,025.00 | 1,032.00 | 1,007.00 | 1,017.00 | 995.82 | -0.29% | 212,300 |
| Aug 13, 2025 | 1,020.00 | 1,032.00 | 1,006.00 | 1,020.00 | 998.75 | 1.59% | 303,900 |
| Aug 12, 2025 | 989.00 | 1,008.00 | 985.00 | 1,004.00 | 983.09 | 2.03% | 323,700 |
| Aug 8, 2025 | 972.00 | 989.00 | 953.00 | 984.00 | 963.50 | 6.49% | 436,200 |
| Aug 7, 2025 | 939.00 | 939.00 | 924.00 | 924.00 | 904.75 | -1.91% | 190,000 |
| Aug 6, 2025 | 939.00 | 950.00 | 936.00 | 942.00 | 922.38 | 0.96% | 122,300 |
| Aug 5, 2025 | 935.00 | 941.00 | 923.00 | 933.00 | 913.57 | 0.86% | 125,200 |
| Aug 4, 2025 | 936.00 | 941.00 | 920.00 | 925.00 | 905.73 | -2.32% | 134,500 |
| Aug 1, 2025 | 933.00 | 947.00 | 928.00 | 947.00 | 927.27 | 1.83% | 155,100 |
| Jul 31, 2025 | 933.00 | 946.00 | 924.00 | 930.00 | 910.63 | 0.65% | 303,800 |
| Jul 30, 2025 | 921.00 | 928.00 | 919.00 | 924.00 | 904.75 | - | 96,700 |