PHC Holdings Corporation (TYO:6523)
Japan · Delayed Price · Currency is JPY 1,115.00
+1.00 (0.09%)
Apr 3, 2026, 3:30 PM JST
PHC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,120.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.09% | 383,700 |
| Apr 2, 2026 | 1,114.00 | 1,125.00 | 1,106.00 | 1,114.00 | 1,114.00 | -0.45% | 292,400 |
| Apr 1, 2026 | 1,119.00 | 1,124.00 | 1,111.00 | 1,119.00 | 1,119.00 | 2.75% | 252,100 |
| Mar 31, 2026 | 1,099.00 | 1,112.00 | 1,089.00 | 1,089.00 | 1,089.00 | -1.54% | 332,200 |
| Mar 30, 2026 | 1,068.00 | 1,108.00 | 1,062.00 | 1,106.00 | 1,106.00 | -2.47% | 357,400 |
| Mar 27, 2026 | 1,106.00 | 1,143.00 | 1,106.00 | 1,134.00 | 1,113.00 | 1.80% | 333,500 |
| Mar 26, 2026 | 1,113.00 | 1,124.00 | 1,105.00 | 1,114.00 | 1,093.37 | -0.62% | 214,600 |
| Mar 25, 2026 | 1,116.00 | 1,136.00 | 1,116.00 | 1,121.00 | 1,100.24 | 0.99% | 261,000 |
| Mar 24, 2026 | 1,074.00 | 1,113.00 | 1,065.00 | 1,110.00 | 1,089.44 | 4.91% | 444,200 |
| Mar 23, 2026 | 1,060.00 | 1,066.00 | 1,023.00 | 1,058.00 | 1,038.41 | 5.80% | 551,400 |
| Mar 19, 2026 | 1,009.00 | 1,014.00 | 1,000.00 | 1,000.00 | 981.48 | -2.06% | 178,300 |
| Mar 18, 2026 | 1,004.00 | 1,024.00 | 1,003.00 | 1,021.00 | 1,002.09 | 1.90% | 158,500 |
| Mar 17, 2026 | 996.00 | 1,005.00 | 996.00 | 1,002.00 | 983.44 | 1.31% | 222,800 |
| Mar 16, 2026 | 986.00 | 995.00 | 979.00 | 989.00 | 970.69 | 0.51% | 199,300 |
| Mar 13, 2026 | 978.00 | 992.00 | 976.00 | 984.00 | 965.78 | -1.60% | 235,300 |
| Mar 12, 2026 | 1,016.00 | 1,018.00 | 994.00 | 1,000.00 | 981.48 | -2.25% | 208,800 |
| Mar 11, 2026 | 1,021.00 | 1,032.00 | 1,020.00 | 1,023.00 | 1,004.06 | 0.10% | 198,700 |
| Mar 10, 2026 | 1,010.00 | 1,022.00 | 1,004.00 | 1,022.00 | 1,003.07 | 2.20% | 241,600 |
| Mar 9, 2026 | 993.00 | 1,004.00 | 977.00 | 1,000.00 | 981.48 | -3.19% | 316,100 |
| Mar 6, 2026 | 1,033.00 | 1,041.00 | 1,022.00 | 1,033.00 | 1,013.87 | 0.58% | 169,300 |
| Mar 5, 2026 | 1,033.00 | 1,042.00 | 1,019.00 | 1,027.00 | 1,007.98 | 1.68% | 224,600 |
| Mar 4, 2026 | 1,024.00 | 1,028.00 | 993.00 | 1,010.00 | 991.30 | -2.32% | 387,500 |
| Mar 3, 2026 | 1,058.00 | 1,058.00 | 1,028.00 | 1,034.00 | 1,014.85 | -3.54% | 309,500 |
| Mar 2, 2026 | 1,080.00 | 1,089.00 | 1,067.00 | 1,072.00 | 1,052.15 | -2.55% | 310,800 |
| Feb 27, 2026 | 1,095.00 | 1,102.00 | 1,085.00 | 1,100.00 | 1,079.63 | 1.85% | 273,800 |
| Feb 26, 2026 | 1,076.00 | 1,095.00 | 1,069.00 | 1,080.00 | 1,060.00 | 1.12% | 211,900 |
| Feb 25, 2026 | 1,058.00 | 1,071.00 | 1,047.00 | 1,068.00 | 1,048.22 | 1.04% | 183,300 |
| Feb 24, 2026 | 1,050.00 | 1,073.00 | 1,043.00 | 1,057.00 | 1,037.43 | 1.25% | 195,100 |
| Feb 20, 2026 | 1,061.00 | 1,063.00 | 1,041.00 | 1,044.00 | 1,024.67 | -2.70% | 186,100 |
| Feb 19, 2026 | 1,071.00 | 1,075.00 | 1,057.00 | 1,073.00 | 1,053.13 | 1.04% | 168,000 |
| Feb 18, 2026 | 1,053.00 | 1,067.00 | 1,050.00 | 1,062.00 | 1,042.33 | 1.43% | 236,400 |
| Feb 17, 2026 | 1,036.00 | 1,049.00 | 1,031.00 | 1,047.00 | 1,027.61 | 1.45% | 226,800 |
| Feb 16, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,032.00 | 1,012.89 | 1.18% | 332,100 |
| Feb 13, 2026 | 1,032.00 | 1,053.00 | 1,010.00 | 1,020.00 | 1,001.11 | -6.59% | 395,700 |
| Feb 12, 2026 | 1,102.00 | 1,118.00 | 1,071.00 | 1,092.00 | 1,071.78 | -2.76% | 516,300 |
| Feb 10, 2026 | 1,097.00 | 1,125.00 | 1,096.00 | 1,123.00 | 1,102.20 | 1.54% | 138,300 |
| Feb 9, 2026 | 1,107.00 | 1,110.00 | 1,099.00 | 1,106.00 | 1,085.52 | 1.47% | 146,800 |
| Feb 6, 2026 | 1,082.00 | 1,095.00 | 1,068.00 | 1,090.00 | 1,069.81 | 0.46% | 161,100 |
| Feb 5, 2026 | 1,089.00 | 1,107.00 | 1,080.00 | 1,085.00 | 1,064.91 | -0.37% | 190,800 |
| Feb 4, 2026 | 1,077.00 | 1,093.00 | 1,074.00 | 1,089.00 | 1,068.83 | 0.74% | 150,600 |
| Feb 3, 2026 | 1,073.00 | 1,086.00 | 1,072.00 | 1,081.00 | 1,060.98 | 0.37% | 140,300 |
| Feb 2, 2026 | 1,091.00 | 1,105.00 | 1,077.00 | 1,077.00 | 1,057.06 | -0.65% | 281,400 |
| Jan 30, 2026 | 1,079.00 | 1,087.00 | 1,074.00 | 1,084.00 | 1,063.93 | 0.46% | 203,500 |
| Jan 29, 2026 | 1,061.00 | 1,080.00 | 1,052.00 | 1,079.00 | 1,059.02 | 0.19% | 164,300 |
| Jan 28, 2026 | 1,098.00 | 1,102.00 | 1,077.00 | 1,077.00 | 1,057.06 | -3.15% | 198,800 |
| Jan 27, 2026 | 1,125.00 | 1,125.00 | 1,098.00 | 1,112.00 | 1,091.41 | -1.85% | 275,700 |
| Jan 26, 2026 | 1,144.00 | 1,145.00 | 1,121.00 | 1,133.00 | 1,112.02 | -3.08% | 232,500 |
| Jan 23, 2026 | 1,163.00 | 1,173.00 | 1,154.00 | 1,169.00 | 1,147.35 | 1.39% | 185,200 |
| Jan 22, 2026 | 1,153.00 | 1,161.00 | 1,148.00 | 1,153.00 | 1,131.65 | 1.05% | 165,600 |
| Jan 21, 2026 | 1,158.00 | 1,165.00 | 1,136.00 | 1,141.00 | 1,119.87 | -0.44% | 270,100 |