PHC Holdings Corporation (TYO:6523)
Japan · Delayed Price · Currency is JPY 1,070.00
-4.00 (-0.37%)
Jul 15, 2026, 3:30 PM JST
PHC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,075.00 | 1,075.00 | 1,066.00 | 1,070.00 | 1,070.00 | -0.37% | 120,700 |
| Jul 14, 2026 | 1,070.00 | 1,082.00 | 1,058.00 | 1,074.00 | 1,074.00 | 1.32% | 160,800 |
| Jul 13, 2026 | 1,055.00 | 1,064.00 | 1,051.00 | 1,060.00 | 1,060.00 | 0.86% | 170,800 |
| Jul 10, 2026 | 1,036.00 | 1,052.00 | 1,032.00 | 1,051.00 | 1,051.00 | 1.15% | 241,600 |
| Jul 9, 2026 | 1,052.00 | 1,052.00 | 1,031.00 | 1,039.00 | 1,039.00 | -1.33% | 155,500 |
| Jul 8, 2026 | 1,059.00 | 1,063.00 | 1,050.00 | 1,053.00 | 1,053.00 | -0.66% | 253,700 |
| Jul 7, 2026 | 1,047.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 0.95% | 217,700 |
| Jul 6, 2026 | 1,039.00 | 1,052.00 | 1,031.00 | 1,050.00 | 1,050.00 | 1.45% | 146,000 |
| Jul 3, 2026 | 1,050.00 | 1,059.00 | 1,034.00 | 1,035.00 | 1,035.00 | - | 268,500 |
| Jul 2, 2026 | 1,029.00 | 1,048.00 | 1,021.00 | 1,035.00 | 1,035.00 | 2.48% | 324,700 |
| Jul 1, 2026 | 1,025.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.75% | 291,000 |
| Jun 30, 2026 | 1,035.00 | 1,035.00 | 1,010.00 | 1,028.00 | 1,028.00 | -0.48% | 306,200 |
| Jun 29, 2026 | 1,009.00 | 1,034.00 | 1,009.00 | 1,033.00 | 1,033.00 | 2.08% | 388,400 |
| Jun 26, 2026 | 999.00 | 1,020.00 | 999.00 | 1,012.00 | 1,012.00 | -0.69% | 232,400 |
| Jun 25, 2026 | 1,016.00 | 1,020.00 | 1,004.00 | 1,019.00 | 1,019.00 | 1.19% | 261,900 |
| Jun 24, 2026 | 1,066.00 | 1,080.00 | 1,001.00 | 1,007.00 | 1,007.00 | 0.10% | 455,700 |
| Jun 23, 2026 | 1,019.00 | 1,019.00 | 999.00 | 1,006.00 | 1,006.00 | -1.28% | 312,200 |
| Jun 22, 2026 | 1,038.00 | 1,049.00 | 1,016.00 | 1,019.00 | 1,019.00 | -2.30% | 178,500 |
| Jun 19, 2026 | 1,044.00 | 1,053.00 | 1,038.00 | 1,043.00 | 1,043.00 | - | 413,300 |
| Jun 18, 2026 | 1,056.00 | 1,066.00 | 1,041.00 | 1,043.00 | 1,043.00 | -1.60% | 251,400 |
| Jun 17, 2026 | 1,061.00 | 1,072.00 | 1,052.00 | 1,060.00 | 1,060.00 | 0.76% | 243,400 |
| Jun 16, 2026 | 1,053.00 | 1,054.00 | 1,035.00 | 1,052.00 | 1,052.00 | -0.66% | 241,600 |
| Jun 15, 2026 | 1,075.00 | 1,079.00 | 1,053.00 | 1,059.00 | 1,059.00 | -1.03% | 246,100 |
| Jun 12, 2026 | 1,074.00 | 1,084.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.09% | 410,200 |
| Jun 11, 2026 | 1,072.00 | 1,080.00 | 1,050.00 | 1,071.00 | 1,071.00 | -1.29% | 337,400 |
| Jun 10, 2026 | 1,090.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | -0.46% | 251,700 |
| Jun 9, 2026 | 1,100.00 | 1,101.00 | 1,086.00 | 1,090.00 | 1,090.00 | -0.18% | 228,100 |
| Jun 8, 2026 | 1,090.00 | 1,103.00 | 1,075.00 | 1,092.00 | 1,092.00 | 0.18% | 277,600 |
| Jun 5, 2026 | 1,084.00 | 1,095.00 | 1,079.00 | 1,090.00 | 1,090.00 | 0.93% | 209,400 |
| Jun 4, 2026 | 1,082.00 | 1,090.00 | 1,072.00 | 1,080.00 | 1,080.00 | -0.55% | 214,900 |
| Jun 3, 2026 | 1,079.00 | 1,094.00 | 1,064.00 | 1,086.00 | 1,086.00 | 0.18% | 244,900 |
| Jun 2, 2026 | 1,071.00 | 1,095.00 | 1,065.00 | 1,084.00 | 1,084.00 | 0.09% | 313,300 |
| Jun 1, 2026 | 1,105.00 | 1,105.00 | 1,076.00 | 1,083.00 | 1,083.00 | -1.99% | 256,700 |
| May 29, 2026 | 1,099.00 | 1,115.00 | 1,099.00 | 1,105.00 | 1,105.00 | 1.38% | 358,900 |
| May 28, 2026 | 1,070.00 | 1,098.00 | 1,067.00 | 1,090.00 | 1,090.00 | 1.77% | 427,900 |
| May 27, 2026 | 1,086.00 | 1,086.00 | 1,059.00 | 1,071.00 | 1,071.00 | -1.74% | 236,000 |
| May 26, 2026 | 1,100.00 | 1,100.00 | 1,081.00 | 1,090.00 | 1,090.00 | -0.91% | 350,900 |
| May 25, 2026 | 1,082.00 | 1,106.00 | 1,048.00 | 1,100.00 | 1,100.00 | 2.71% | 573,200 |
| May 22, 2026 | 1,055.00 | 1,087.00 | 1,048.00 | 1,071.00 | 1,071.00 | 2.59% | 718,300 |
| May 21, 2026 | 1,038.00 | 1,048.00 | 1,027.00 | 1,044.00 | 1,044.00 | 1.75% | 502,400 |
| May 20, 2026 | 1,001.00 | 1,035.00 | 1,000.00 | 1,026.00 | 1,026.00 | 3.22% | 833,100 |
| May 19, 2026 | 977.00 | 998.00 | 971.00 | 994.00 | 994.00 | 3.01% | 596,800 |
| May 18, 2026 | 957.00 | 968.00 | 949.00 | 965.00 | 965.00 | 0.21% | 561,700 |
| May 15, 2026 | 965.00 | 973.00 | 948.00 | 963.00 | 963.00 | -2.92% | 764,500 |
| 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 |