PHC Holdings Corporation (TYO:6523)
Japan · Delayed Price · Currency is JPY 1,169.00
+16.00 (1.39%)
Jan 23, 2026, 3:30 PM JST
PHC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,163.00 | 1,173.00 | 1,154.00 | 1,161.00 | - | 0.69% | 107,300 |
| 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 |
| Dec 25, 2025 | 1,128.00 | 1,134.00 | 1,117.00 | 1,129.00 | 1,129.00 | 0.89% | 221,800 |
| Dec 24, 2025 | 1,137.00 | 1,138.00 | 1,116.00 | 1,119.00 | 1,119.00 | -0.62% | 227,000 |
| Dec 23, 2025 | 1,108.00 | 1,126.00 | 1,104.00 | 1,126.00 | 1,126.00 | 1.35% | 342,600 |
| Dec 22, 2025 | 1,115.00 | 1,118.00 | 1,099.00 | 1,111.00 | 1,111.00 | -0.71% | 248,900 |
| Dec 19, 2025 | 1,092.00 | 1,123.00 | 1,090.00 | 1,119.00 | 1,119.00 | 2.47% | 412,900 |
| Dec 18, 2025 | 1,085.00 | 1,094.00 | 1,085.00 | 1,092.00 | 1,092.00 | 0.28% | 209,600 |
| Dec 17, 2025 | 1,079.00 | 1,094.00 | 1,069.00 | 1,089.00 | 1,089.00 | 0.46% | 206,500 |
| Dec 16, 2025 | 1,096.00 | 1,098.00 | 1,083.00 | 1,084.00 | 1,084.00 | -1.28% | 201,000 |
| Dec 15, 2025 | 1,087.00 | 1,098.00 | 1,083.00 | 1,098.00 | 1,098.00 | 1.29% | 218,300 |
| Dec 12, 2025 | 1,071.00 | 1,084.00 | 1,069.00 | 1,084.00 | 1,084.00 | 1.59% | 240,400 |
| Dec 11, 2025 | 1,070.00 | 1,071.00 | 1,060.00 | 1,067.00 | 1,067.00 | -0.09% | 151,600 |
| Dec 10, 2025 | 1,067.00 | 1,078.00 | 1,061.00 | 1,068.00 | 1,068.00 | 0.75% | 238,600 |
| Dec 9, 2025 | 1,067.00 | 1,076.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.30% | 216,600 |
| Dec 8, 2025 | 1,078.00 | 1,087.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.56% | 299,400 |
| Dec 5, 2025 | 1,044.00 | 1,073.00 | 1,040.00 | 1,068.00 | 1,068.00 | 2.01% | 366,400 |
| Dec 4, 2025 | 1,025.00 | 1,054.00 | 1,020.00 | 1,047.00 | 1,047.00 | 1.26% | 391,600 |
| Dec 3, 2025 | 1,029.00 | 1,038.00 | 1,024.00 | 1,034.00 | 1,034.00 | 0.68% | 290,700 |
| Dec 2, 2025 | 1,032.00 | 1,041.00 | 1,022.00 | 1,027.00 | 1,027.00 | -1.06% | 280,300 |
| Dec 1, 2025 | 1,039.00 | 1,042.00 | 1,028.00 | 1,038.00 | 1,038.00 | 1.07% | 287,900 |
| Nov 28, 2025 | 1,015.00 | 1,032.00 | 1,001.00 | 1,027.00 | 1,027.00 | 2.70% | 335,200 |
| Nov 27, 2025 | 990.00 | 1,003.00 | 989.00 | 1,000.00 | 1,000.00 | 0.60% | 287,800 |
| Nov 26, 2025 | 975.00 | 997.00 | 975.00 | 994.00 | 994.00 | 1.53% | 309,700 |
| Nov 25, 2025 | 996.00 | 998.00 | 977.00 | 979.00 | 979.00 | -1.11% | 147,700 |
| Nov 21, 2025 | 975.00 | 990.00 | 974.00 | 990.00 | 990.00 | 2.17% | 297,800 |
| Nov 20, 2025 | 965.00 | 975.00 | 963.00 | 969.00 | 969.00 | 1.25% | 375,600 |
| Nov 19, 2025 | 947.00 | 960.00 | 943.00 | 957.00 | 957.00 | 1.06% | 274,300 |
| Nov 18, 2025 | 964.00 | 966.00 | 946.00 | 947.00 | 947.00 | -0.21% | 329,200 |
| Nov 17, 2025 | 960.00 | 962.00 | 942.00 | 949.00 | 949.00 | -1.86% | 348,600 |
| Nov 14, 2025 | 967.00 | 981.00 | 957.00 | 967.00 | 967.00 | - | 471,900 |
| Nov 13, 2025 | 1,001.00 | 1,002.00 | 965.00 | 967.00 | 967.00 | -5.47% | 541,300 |
| Nov 12, 2025 | 1,032.00 | 1,035.00 | 1,010.00 | 1,023.00 | 1,023.00 | 0.20% | 299,200 |
| Nov 11, 2025 | 1,037.00 | 1,037.00 | 1,020.00 | 1,021.00 | 1,021.00 | -1.07% | 300,200 |
| Nov 10, 2025 | 1,029.00 | 1,038.00 | 1,023.00 | 1,032.00 | 1,032.00 | 0.39% | 185,800 |