PHC Holdings Corporation (TYO:6523)
Japan · Delayed Price · Currency is JPY 992.00
+40.00 (4.20%)
May 14, 2026, 3:30 PM JST
PHC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 957.00 | 995.00 | 957.00 | 992.00 | 992.00 | 4.20% | 613,600 |
| May 13, 2026 | 979.00 | 980.00 | 944.00 | 952.00 | 952.00 | -1.96% | 310,400 |
| May 12, 2026 | 992.00 | 992.00 | 964.00 | 971.00 | 971.00 | -2.51% | 259,100 |
| May 11, 2026 | 1,014.00 | 1,017.00 | 990.00 | 996.00 | 996.00 | -1.09% | 282,600 |
| May 8, 2026 | 1,008.00 | 1,016.00 | 999.00 | 1,007.00 | 1,007.00 | -0.10% | 349,800 |
| May 7, 2026 | 1,015.00 | 1,022.00 | 995.00 | 1,008.00 | 1,008.00 | 0.30% | 374,400 |
| May 1, 2026 | 1,001.00 | 1,010.00 | 989.00 | 1,005.00 | 1,005.00 | 1.11% | 215,800 |
| Apr 30, 2026 | 998.00 | 1,002.00 | 982.00 | 994.00 | 994.00 | -1.78% | 272,200 |
| Apr 28, 2026 | 1,007.00 | 1,015.00 | 995.00 | 1,012.00 | 1,012.00 | 1.71% | 310,600 |
| Apr 27, 2026 | 1,001.00 | 1,005.00 | 988.00 | 995.00 | 995.00 | -0.50% | 225,700 |
| Apr 24, 2026 | 1,006.00 | 1,012.00 | 995.00 | 1,000.00 | 1,000.00 | -0.89% | 169,000 |
| Apr 23, 2026 | 1,023.00 | 1,027.00 | 1,002.00 | 1,009.00 | 1,009.00 | -1.37% | 166,400 |
| Apr 22, 2026 | 1,034.00 | 1,039.00 | 1,019.00 | 1,023.00 | 1,023.00 | -2.57% | 179,600 |
| Apr 21, 2026 | 1,057.00 | 1,061.00 | 1,043.00 | 1,050.00 | 1,050.00 | -0.10% | 202,200 |
| Apr 20, 2026 | 1,079.00 | 1,079.00 | 1,044.00 | 1,051.00 | 1,051.00 | -1.22% | 150,600 |
| Apr 17, 2026 | 1,074.00 | 1,082.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.65% | 174,600 |
| Apr 16, 2026 | 1,078.00 | 1,091.00 | 1,070.00 | 1,071.00 | 1,071.00 | 0.28% | 389,600 |
| Apr 15, 2026 | 1,056.00 | 1,070.00 | 1,056.00 | 1,068.00 | 1,068.00 | 1.71% | 132,800 |
| Apr 14, 2026 | 1,069.00 | 1,076.00 | 1,049.00 | 1,050.00 | 1,050.00 | -1.59% | 171,100 |
| Apr 13, 2026 | 1,068.00 | 1,074.00 | 1,061.00 | 1,067.00 | 1,067.00 | -0.84% | 175,000 |
| Apr 10, 2026 | 1,095.00 | 1,108.00 | 1,073.00 | 1,076.00 | 1,076.00 | -1.74% | 221,300 |
| Apr 9, 2026 | 1,117.00 | 1,118.00 | 1,086.00 | 1,095.00 | 1,095.00 | -2.14% | 344,600 |
| Apr 8, 2026 | 1,135.00 | 1,135.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.27% | 374,300 |
| Apr 7, 2026 | 1,128.00 | 1,133.00 | 1,106.00 | 1,116.00 | 1,116.00 | -0.27% | 216,800 |
| Apr 6, 2026 | 1,116.00 | 1,130.00 | 1,116.00 | 1,119.00 | 1,119.00 | 0.36% | 110,600 |
| 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 | 989.00 | 0.51% | 199,300 |
| 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 |