PHC Holdings Corporation (TYO:6523)
Japan · Delayed Price · Currency is JPY 984.00
-16.00 (-1.60%)
Mar 13, 2026, 3:30 PM JST
PHC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 978.00 | 992.00 | 976.00 | 984.00 | 984.00 | -1.60% | 235,300 |
| Mar 12, 2026 | 1,016.00 | 1,018.00 | 994.00 | 1,000.00 | 1,000.00 | -2.25% | 208,800 |
| Mar 11, 2026 | 1,021.00 | 1,032.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.10% | 198,700 |
| Mar 10, 2026 | 1,010.00 | 1,022.00 | 1,004.00 | 1,022.00 | 1,022.00 | 2.20% | 241,600 |
| Mar 9, 2026 | 993.00 | 1,004.00 | 977.00 | 1,000.00 | 1,000.00 | -3.19% | 316,100 |
| Mar 6, 2026 | 1,033.00 | 1,041.00 | 1,022.00 | 1,033.00 | 1,033.00 | 0.58% | 169,300 |
| Mar 5, 2026 | 1,033.00 | 1,042.00 | 1,019.00 | 1,027.00 | 1,027.00 | 1.68% | 224,600 |
| Mar 4, 2026 | 1,024.00 | 1,028.00 | 993.00 | 1,010.00 | 1,010.00 | -2.32% | 387,500 |
| Mar 3, 2026 | 1,058.00 | 1,058.00 | 1,028.00 | 1,034.00 | 1,034.00 | -3.54% | 309,500 |
| Mar 2, 2026 | 1,080.00 | 1,089.00 | 1,067.00 | 1,072.00 | 1,072.00 | -2.55% | 310,800 |
| Feb 27, 2026 | 1,095.00 | 1,102.00 | 1,085.00 | 1,100.00 | 1,100.00 | 1.85% | 273,800 |
| Feb 26, 2026 | 1,076.00 | 1,095.00 | 1,069.00 | 1,080.00 | 1,080.00 | 1.12% | 211,900 |
| Feb 25, 2026 | 1,058.00 | 1,071.00 | 1,047.00 | 1,068.00 | 1,068.00 | 1.04% | 183,300 |
| Feb 24, 2026 | 1,050.00 | 1,073.00 | 1,043.00 | 1,057.00 | 1,057.00 | 1.25% | 195,100 |
| Feb 20, 2026 | 1,061.00 | 1,063.00 | 1,041.00 | 1,044.00 | 1,044.00 | -2.70% | 186,100 |
| Feb 19, 2026 | 1,071.00 | 1,075.00 | 1,057.00 | 1,073.00 | 1,073.00 | 1.04% | 168,000 |
| Feb 18, 2026 | 1,053.00 | 1,067.00 | 1,050.00 | 1,062.00 | 1,062.00 | 1.43% | 236,400 |
| Feb 17, 2026 | 1,036.00 | 1,049.00 | 1,031.00 | 1,047.00 | 1,047.00 | 1.45% | 226,800 |
| Feb 16, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,032.00 | 1,032.00 | 1.18% | 332,100 |
| Feb 13, 2026 | 1,032.00 | 1,053.00 | 1,010.00 | 1,020.00 | 1,020.00 | -6.59% | 395,700 |
| Feb 12, 2026 | 1,102.00 | 1,118.00 | 1,071.00 | 1,092.00 | 1,092.00 | -2.76% | 516,300 |
| Feb 10, 2026 | 1,097.00 | 1,125.00 | 1,096.00 | 1,123.00 | 1,123.00 | 1.54% | 138,300 |
| Feb 9, 2026 | 1,107.00 | 1,110.00 | 1,099.00 | 1,106.00 | 1,106.00 | 1.47% | 146,800 |
| Feb 6, 2026 | 1,082.00 | 1,095.00 | 1,068.00 | 1,090.00 | 1,090.00 | 0.46% | 161,100 |
| Feb 5, 2026 | 1,089.00 | 1,107.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.37% | 190,800 |
| Feb 4, 2026 | 1,077.00 | 1,093.00 | 1,074.00 | 1,089.00 | 1,089.00 | 0.74% | 150,600 |
| Feb 3, 2026 | 1,073.00 | 1,086.00 | 1,072.00 | 1,081.00 | 1,081.00 | 0.37% | 140,300 |
| Feb 2, 2026 | 1,091.00 | 1,105.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.65% | 281,400 |
| Jan 30, 2026 | 1,079.00 | 1,087.00 | 1,074.00 | 1,084.00 | 1,084.00 | 0.46% | 203,500 |
| Jan 29, 2026 | 1,061.00 | 1,080.00 | 1,052.00 | 1,079.00 | 1,079.00 | 0.19% | 164,300 |
| Jan 28, 2026 | 1,098.00 | 1,102.00 | 1,077.00 | 1,077.00 | 1,077.00 | -3.15% | 198,800 |
| Jan 27, 2026 | 1,125.00 | 1,125.00 | 1,098.00 | 1,112.00 | 1,112.00 | -1.85% | 275,700 |
| Jan 26, 2026 | 1,144.00 | 1,145.00 | 1,121.00 | 1,133.00 | 1,133.00 | -3.08% | 232,500 |
| Jan 23, 2026 | 1,163.00 | 1,173.00 | 1,154.00 | 1,169.00 | 1,169.00 | 1.39% | 185,200 |
| Jan 22, 2026 | 1,153.00 | 1,161.00 | 1,148.00 | 1,153.00 | 1,153.00 | 1.05% | 165,600 |
| Jan 21, 2026 | 1,158.00 | 1,165.00 | 1,136.00 | 1,141.00 | 1,141.00 | -0.44% | 270,100 |
| Jan 20, 2026 | 1,160.00 | 1,162.00 | 1,140.00 | 1,146.00 | 1,146.00 | -2.13% | 223,700 |
| Jan 19, 2026 | 1,180.00 | 1,181.00 | 1,160.00 | 1,171.00 | 1,171.00 | -0.68% | 228,400 |
| Jan 16, 2026 | 1,175.00 | 1,182.00 | 1,166.00 | 1,179.00 | 1,179.00 | -0.25% | 122,200 |
| Jan 15, 2026 | 1,171.00 | 1,189.00 | 1,171.00 | 1,182.00 | 1,182.00 | 0.25% | 220,900 |
| Jan 14, 2026 | 1,163.00 | 1,182.00 | 1,163.00 | 1,179.00 | 1,179.00 | 1.55% | 227,200 |
| Jan 13, 2026 | 1,180.00 | 1,180.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.44% | 220,400 |
| Jan 9, 2026 | 1,180.00 | 1,182.00 | 1,164.00 | 1,178.00 | 1,178.00 | 0.60% | 227,600 |
| Jan 8, 2026 | 1,168.00 | 1,178.00 | 1,157.00 | 1,171.00 | 1,171.00 | - | 247,600 |
| Jan 7, 2026 | 1,140.00 | 1,184.00 | 1,137.00 | 1,171.00 | 1,171.00 | 2.81% | 591,600 |
| Jan 6, 2026 | 1,128.00 | 1,142.00 | 1,126.00 | 1,139.00 | 1,139.00 | 0.98% | 204,000 |
| Jan 5, 2026 | 1,115.00 | 1,133.00 | 1,113.00 | 1,128.00 | 1,128.00 | 1.44% | 270,900 |
| Dec 30, 2025 | 1,138.00 | 1,143.00 | 1,112.00 | 1,112.00 | 1,112.00 | -2.71% | 187,700 |
| Dec 29, 2025 | 1,130.00 | 1,149.00 | 1,128.00 | 1,143.00 | 1,143.00 | 1.33% | 255,900 |
| Dec 26, 2025 | 1,135.00 | 1,135.00 | 1,123.00 | 1,128.00 | 1,128.00 | -0.09% | 237,700 |