PHC Holdings Corporation (TYO:6523)
Japan · Delayed Price · Currency is JPY 1,301.00
+24.00 (1.88%)
Sep 15, 2026, 3:30 PM JST
PHC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,278.00 | 1,310.00 | 1,276.00 | 1,301.00 | 1,301.00 | 1.88% | 723,200 |
| Sep 14, 2026 | 1,220.00 | 1,284.00 | 1,216.00 | 1,277.00 | 1,277.00 | 4.33% | 699,400 |
| Sep 11, 2026 | 1,211.00 | 1,230.00 | 1,199.00 | 1,224.00 | 1,224.00 | -2.08% | 772,000 |
| Sep 10, 2026 | 1,257.00 | 1,260.00 | 1,233.00 | 1,250.00 | 1,250.00 | -1.11% | 550,200 |
| Sep 9, 2026 | 1,272.00 | 1,276.00 | 1,237.00 | 1,264.00 | 1,264.00 | -2.02% | 1,375,100 |
| Sep 8, 2026 | 1,364.00 | 1,372.00 | 1,288.00 | 1,290.00 | 1,290.00 | -6.39% | 717,100 |
| Sep 7, 2026 | 1,421.00 | 1,422.00 | 1,364.00 | 1,378.00 | 1,378.00 | -4.04% | 847,400 |
| Sep 4, 2026 | 1,470.00 | 1,472.00 | 1,422.00 | 1,436.00 | 1,436.00 | -2.31% | 822,800 |
| Sep 3, 2026 | 1,527.00 | 1,527.00 | 1,453.00 | 1,470.00 | 1,470.00 | -1.80% | 829,500 |
| Sep 2, 2026 | 1,590.00 | 1,593.00 | 1,489.00 | 1,497.00 | 1,497.00 | -5.85% | 811,000 |
| Sep 1, 2026 | 1,597.00 | 1,612.00 | 1,578.00 | 1,590.00 | 1,590.00 | -0.50% | 747,700 |
| Aug 31, 2026 | 1,553.00 | 1,601.00 | 1,543.00 | 1,598.00 | 1,598.00 | 3.77% | 878,400 |
| Aug 28, 2026 | 1,542.00 | 1,553.00 | 1,529.00 | 1,540.00 | 1,540.00 | 0.85% | 784,900 |
| Aug 27, 2026 | 1,525.00 | 1,548.00 | 1,519.00 | 1,527.00 | 1,527.00 | 0.13% | 757,300 |
| Aug 26, 2026 | 1,508.00 | 1,550.00 | 1,506.00 | 1,525.00 | 1,525.00 | 1.60% | 798,400 |
| Aug 25, 2026 | 1,497.00 | 1,510.00 | 1,489.00 | 1,501.00 | 1,501.00 | 0.20% | 629,700 |
| Aug 24, 2026 | 1,498.00 | 1,524.00 | 1,476.00 | 1,498.00 | 1,498.00 | 1.70% | 834,300 |
| Aug 21, 2026 | 1,479.00 | 1,495.00 | 1,449.00 | 1,473.00 | 1,473.00 | -0.87% | 683,000 |
| Aug 20, 2026 | 1,406.00 | 1,497.00 | 1,400.00 | 1,486.00 | 1,486.00 | 5.69% | 834,200 |
| Aug 19, 2026 | 1,453.00 | 1,460.00 | 1,406.00 | 1,406.00 | 1,406.00 | -2.77% | 689,400 |
| Aug 18, 2026 | 1,395.00 | 1,464.00 | 1,385.00 | 1,446.00 | 1,446.00 | 3.66% | 906,600 |
| Aug 17, 2026 | 1,439.00 | 1,449.00 | 1,382.00 | 1,395.00 | 1,395.00 | -1.41% | 711,700 |
| Aug 14, 2026 | 1,400.00 | 1,434.00 | 1,395.00 | 1,415.00 | 1,415.00 | 0.35% | 637,400 |
| Aug 13, 2026 | 1,350.00 | 1,415.00 | 1,337.00 | 1,410.00 | 1,410.00 | 4.60% | 1,073,400 |
| Aug 12, 2026 | 1,339.00 | 1,357.00 | 1,312.00 | 1,348.00 | 1,348.00 | 2.67% | 824,100 |
| Aug 10, 2026 | 1,300.00 | 1,375.00 | 1,262.00 | 1,313.00 | 1,313.00 | 0.15% | 1,414,900 |
| Aug 7, 2026 | 1,202.00 | 1,315.00 | 1,183.00 | 1,311.00 | 1,311.00 | 20.50% | 3,850,100 |
| Aug 6, 2026 | 1,057.00 | 1,088.00 | 1,037.00 | 1,088.00 | 1,088.00 | 1.12% | 419,900 |
| Aug 5, 2026 | 1,071.00 | 1,085.00 | 1,060.00 | 1,076.00 | 1,076.00 | -0.92% | 250,700 |
| Aug 4, 2026 | 1,079.00 | 1,087.00 | 1,066.00 | 1,086.00 | 1,086.00 | 0.65% | 207,500 |
| Aug 3, 2026 | 1,090.00 | 1,090.00 | 1,061.00 | 1,079.00 | 1,079.00 | -1.91% | 228,500 |
| Jul 31, 2026 | 1,090.00 | 1,100.00 | 1,083.00 | 1,100.00 | 1,100.00 | -0.54% | 183,700 |
| Jul 30, 2026 | 1,119.00 | 1,120.00 | 1,098.00 | 1,106.00 | 1,106.00 | -0.98% | 200,200 |
| Jul 29, 2026 | 1,114.00 | 1,118.00 | 1,103.00 | 1,117.00 | 1,117.00 | 1.36% | 271,500 |
| Jul 28, 2026 | 1,114.00 | 1,115.00 | 1,092.00 | 1,102.00 | 1,102.00 | -0.45% | 189,200 |
| Jul 27, 2026 | 1,096.00 | 1,107.00 | 1,094.00 | 1,107.00 | 1,107.00 | 2.59% | 264,600 |
| Jul 24, 2026 | 1,064.00 | 1,086.00 | 1,058.00 | 1,079.00 | 1,079.00 | 0.19% | 162,200 |
| Jul 23, 2026 | 1,100.00 | 1,100.00 | 1,073.00 | 1,077.00 | 1,077.00 | -2.27% | 222,400 |
| Jul 22, 2026 | 1,110.00 | 1,110.00 | 1,083.00 | 1,102.00 | 1,102.00 | -1.25% | 319,200 |
| Jul 21, 2026 | 1,105.00 | 1,131.00 | 1,103.00 | 1,116.00 | 1,116.00 | 1.92% | 463,600 |
| Jul 17, 2026 | 1,102.00 | 1,117.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.64% | 385,000 |
| Jul 16, 2026 | 1,070.00 | 1,118.00 | 1,066.00 | 1,102.00 | 1,102.00 | 2.99% | 440,600 |
| 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 |