PHC Holdings Corporation (TYO:6523)
Japan · Delayed Price · Currency is JPY 1,600.00
-3.00 (-0.19%)
Oct 6, 2026, 3:30 PM JST
PHC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,610.00 | 1,617.00 | 1,586.00 | 1,600.00 | 1,600.00 | -0.19% | 1,523,700 |
| Oct 5, 2026 | 1,605.00 | 1,624.00 | 1,593.00 | 1,603.00 | 1,603.00 | 0.06% | 1,302,800 |
| Oct 2, 2026 | 1,644.00 | 1,646.00 | 1,582.00 | 1,602.00 | 1,602.00 | -4.87% | 2,886,400 |
| Oct 1, 2026 | 1,520.00 | 1,694.00 | 1,508.00 | 1,684.00 | 1,684.00 | 17.76% | 7,439,800 |
| Sep 30, 2026 | 1,438.00 | 1,467.00 | 1,412.00 | 1,430.00 | 1,430.00 | -0.97% | 1,656,500 |
| Sep 29, 2026 | 1,443.00 | 1,483.00 | 1,431.00 | 1,444.00 | 1,444.00 | - | 1,301,700 |
| Sep 28, 2026 | 1,431.00 | 1,480.00 | 1,429.00 | 1,465.00 | 1,444.00 | 2.45% | 1,183,900 |
| Sep 25, 2026 | 1,394.00 | 1,446.00 | 1,394.00 | 1,430.00 | 1,409.50 | 2.51% | 682,100 |
| Sep 24, 2026 | 1,355.00 | 1,405.00 | 1,351.00 | 1,395.00 | 1,375.00 | 2.72% | 701,800 |
| Sep 18, 2026 | 1,351.00 | 1,386.00 | 1,330.00 | 1,358.00 | 1,338.53 | 0.37% | 995,300 |
| Sep 17, 2026 | 1,316.00 | 1,359.00 | 1,316.00 | 1,353.00 | 1,333.61 | 1.81% | 484,300 |
| Sep 16, 2026 | 1,297.00 | 1,340.00 | 1,297.00 | 1,329.00 | 1,309.95 | 2.15% | 586,900 |
| Sep 15, 2026 | 1,278.00 | 1,310.00 | 1,276.00 | 1,301.00 | 1,282.35 | 1.88% | 723,200 |
| Sep 14, 2026 | 1,220.00 | 1,284.00 | 1,216.00 | 1,277.00 | 1,258.69 | 4.33% | 699,400 |
| Sep 11, 2026 | 1,211.00 | 1,230.00 | 1,199.00 | 1,224.00 | 1,206.45 | -2.08% | 772,000 |
| Sep 10, 2026 | 1,257.00 | 1,260.00 | 1,233.00 | 1,250.00 | 1,232.08 | -1.11% | 550,200 |
| Sep 9, 2026 | 1,272.00 | 1,276.00 | 1,237.00 | 1,264.00 | 1,245.88 | -2.02% | 1,375,100 |
| Sep 8, 2026 | 1,364.00 | 1,372.00 | 1,288.00 | 1,290.00 | 1,271.51 | -6.39% | 717,100 |
| Sep 7, 2026 | 1,421.00 | 1,422.00 | 1,364.00 | 1,378.00 | 1,358.25 | -4.04% | 847,400 |
| Sep 4, 2026 | 1,470.00 | 1,472.00 | 1,422.00 | 1,436.00 | 1,415.42 | -2.31% | 822,800 |
| Sep 3, 2026 | 1,527.00 | 1,527.00 | 1,453.00 | 1,470.00 | 1,448.93 | -1.80% | 829,500 |
| Sep 2, 2026 | 1,590.00 | 1,593.00 | 1,489.00 | 1,497.00 | 1,475.54 | -5.85% | 811,000 |
| Sep 1, 2026 | 1,597.00 | 1,612.00 | 1,578.00 | 1,590.00 | 1,567.21 | -0.50% | 747,700 |
| Aug 31, 2026 | 1,553.00 | 1,601.00 | 1,543.00 | 1,598.00 | 1,575.09 | 3.77% | 878,400 |
| Aug 28, 2026 | 1,542.00 | 1,553.00 | 1,529.00 | 1,540.00 | 1,517.92 | 0.85% | 784,900 |
| Aug 27, 2026 | 1,525.00 | 1,548.00 | 1,519.00 | 1,527.00 | 1,505.11 | 0.13% | 757,300 |
| Aug 26, 2026 | 1,508.00 | 1,550.00 | 1,506.00 | 1,525.00 | 1,503.14 | 1.60% | 798,400 |
| Aug 25, 2026 | 1,497.00 | 1,510.00 | 1,489.00 | 1,501.00 | 1,479.48 | 0.20% | 629,700 |
| Aug 24, 2026 | 1,498.00 | 1,524.00 | 1,476.00 | 1,498.00 | 1,476.53 | 1.70% | 834,300 |
| Aug 21, 2026 | 1,479.00 | 1,495.00 | 1,449.00 | 1,473.00 | 1,451.89 | -0.87% | 683,000 |
| Aug 20, 2026 | 1,406.00 | 1,497.00 | 1,400.00 | 1,486.00 | 1,464.70 | 5.69% | 834,200 |
| Aug 19, 2026 | 1,453.00 | 1,460.00 | 1,406.00 | 1,406.00 | 1,385.85 | -2.77% | 689,400 |
| Aug 18, 2026 | 1,395.00 | 1,464.00 | 1,385.00 | 1,446.00 | 1,425.27 | 3.66% | 906,600 |
| Aug 17, 2026 | 1,439.00 | 1,449.00 | 1,382.00 | 1,395.00 | 1,375.00 | -1.41% | 711,700 |
| Aug 14, 2026 | 1,400.00 | 1,434.00 | 1,395.00 | 1,415.00 | 1,394.72 | 0.35% | 637,400 |
| Aug 13, 2026 | 1,350.00 | 1,415.00 | 1,337.00 | 1,410.00 | 1,389.79 | 4.60% | 1,073,400 |
| Aug 12, 2026 | 1,339.00 | 1,357.00 | 1,312.00 | 1,348.00 | 1,328.68 | 2.67% | 824,100 |
| Aug 10, 2026 | 1,300.00 | 1,375.00 | 1,262.00 | 1,313.00 | 1,294.18 | 0.15% | 1,414,900 |
| Aug 7, 2026 | 1,202.00 | 1,315.00 | 1,183.00 | 1,311.00 | 1,292.21 | 20.50% | 3,850,100 |
| Aug 6, 2026 | 1,057.00 | 1,088.00 | 1,037.00 | 1,088.00 | 1,072.40 | 1.12% | 419,900 |
| Aug 5, 2026 | 1,071.00 | 1,085.00 | 1,060.00 | 1,076.00 | 1,060.58 | -0.92% | 250,700 |
| Aug 4, 2026 | 1,079.00 | 1,087.00 | 1,066.00 | 1,086.00 | 1,070.43 | 0.65% | 207,500 |
| Aug 3, 2026 | 1,090.00 | 1,090.00 | 1,061.00 | 1,079.00 | 1,063.53 | -1.91% | 228,500 |
| Jul 31, 2026 | 1,090.00 | 1,100.00 | 1,083.00 | 1,100.00 | 1,084.23 | -0.54% | 183,700 |
| Jul 30, 2026 | 1,119.00 | 1,120.00 | 1,098.00 | 1,106.00 | 1,090.15 | -0.98% | 200,200 |
| Jul 29, 2026 | 1,114.00 | 1,118.00 | 1,103.00 | 1,117.00 | 1,100.99 | 1.36% | 271,500 |
| Jul 28, 2026 | 1,114.00 | 1,115.00 | 1,092.00 | 1,102.00 | 1,086.20 | -0.45% | 189,200 |
| Jul 27, 2026 | 1,096.00 | 1,107.00 | 1,094.00 | 1,107.00 | 1,091.13 | 2.59% | 264,600 |
| Jul 24, 2026 | 1,064.00 | 1,086.00 | 1,058.00 | 1,079.00 | 1,063.53 | 0.19% | 162,200 |
| Jul 23, 2026 | 1,100.00 | 1,100.00 | 1,073.00 | 1,077.00 | 1,061.56 | -2.27% | 222,400 |