PHC Holdings Corporation (TYO:6523)
Japan · Delayed Price · Currency is JPY 1,082.00
+6.00 (0.56%)
Aug 6, 2026, 11:30 AM JST
PHC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |