PHC Holdings Corporation (TYO:6523)
Japan · Delayed Price · Currency is JPY 1,053.00
-37.00 (-3.39%)
Sep 10, 2025, 3:30 PM JST
PHC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,081.00 | 1,081.00 | 1,064.00 | 1,065.00 | - | -2.29% | 31,800 |
| Sep 9, 2025 | 1,108.00 | 1,116.00 | 1,087.00 | 1,090.00 | 1,090.00 | -1.71% | 195,000 |
| Sep 8, 2025 | 1,113.00 | 1,113.00 | 1,094.00 | 1,109.00 | 1,109.00 | -0.27% | 200,800 |
| Sep 5, 2025 | 1,118.00 | 1,123.00 | 1,107.00 | 1,112.00 | 1,112.00 | 1.83% | 630,400 |
| Sep 4, 2025 | 1,019.00 | 1,100.00 | 1,018.00 | 1,092.00 | 1,092.00 | 7.80% | 743,600 |
| Sep 3, 2025 | 1,010.00 | 1,019.00 | 1,007.00 | 1,013.00 | 1,013.00 | - | 128,400 |
| Sep 2, 2025 | 1,009.00 | 1,019.00 | 1,009.00 | 1,013.00 | 1,013.00 | 0.40% | 111,300 |
| Sep 1, 2025 | 1,002.00 | 1,019.00 | 992.00 | 1,009.00 | 1,009.00 | 2.23% | 168,100 |
| Aug 29, 2025 | 1,003.00 | 1,003.00 | 985.00 | 987.00 | 987.00 | -1.60% | 146,400 |
| Aug 28, 2025 | 1,001.00 | 1,022.00 | 998.00 | 1,003.00 | 1,003.00 | -0.50% | 331,000 |
| Aug 27, 2025 | 1,027.00 | 1,027.00 | 1,001.00 | 1,008.00 | 1,008.00 | -1.66% | 159,200 |
| Aug 26, 2025 | 1,034.00 | 1,036.00 | 1,020.00 | 1,025.00 | 1,025.00 | -1.73% | 176,800 |
| Aug 25, 2025 | 1,050.00 | 1,055.00 | 1,036.00 | 1,043.00 | 1,043.00 | 0.19% | 267,000 |
| Aug 22, 2025 | 1,036.00 | 1,041.00 | 1,023.00 | 1,041.00 | 1,041.00 | 0.48% | 211,100 |
| Aug 21, 2025 | 1,042.00 | 1,042.00 | 1,027.00 | 1,036.00 | 1,036.00 | 0.19% | 92,400 |
| Aug 20, 2025 | 1,032.00 | 1,040.00 | 1,027.00 | 1,034.00 | 1,034.00 | 0.29% | 186,400 |
| Aug 19, 2025 | 1,018.00 | 1,031.00 | 1,010.00 | 1,031.00 | 1,031.00 | 0.88% | 133,100 |
| Aug 18, 2025 | 1,030.00 | 1,031.00 | 1,018.00 | 1,022.00 | 1,022.00 | -0.68% | 140,300 |
| Aug 15, 2025 | 1,025.00 | 1,029.00 | 1,019.00 | 1,029.00 | 1,029.00 | 1.18% | 181,800 |
| Aug 14, 2025 | 1,025.00 | 1,032.00 | 1,007.00 | 1,017.00 | 1,017.00 | -0.29% | 212,300 |
| Aug 13, 2025 | 1,020.00 | 1,032.00 | 1,006.00 | 1,020.00 | 1,020.00 | 1.59% | 303,900 |
| Aug 12, 2025 | 989.00 | 1,008.00 | 985.00 | 1,004.00 | 1,004.00 | 2.03% | 323,700 |
| Aug 8, 2025 | 972.00 | 989.00 | 953.00 | 984.00 | 984.00 | 6.49% | 436,200 |
| Aug 7, 2025 | 939.00 | 939.00 | 924.00 | 924.00 | 924.00 | -1.91% | 190,000 |
| Aug 6, 2025 | 939.00 | 950.00 | 936.00 | 942.00 | 942.00 | 0.96% | 122,300 |
| Aug 5, 2025 | 935.00 | 941.00 | 923.00 | 933.00 | 933.00 | 0.86% | 125,200 |
| Aug 4, 2025 | 936.00 | 941.00 | 920.00 | 925.00 | 925.00 | -2.32% | 134,500 |
| 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 |