PHC Holdings Corporation - 6523.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,030	1,040	1,040	1,050	1,026	222,000
October 16, 2025	1,024	1,030	1,030	1,035	1,019	164,600
October 15, 2025	1,023	1,017	1,017	1,027	1,008	206,000
October 14, 2025	1,004	1,009	1,009	1,023	1,001	287,600
October 10, 2025	1,000	1,033	1,033	1,034	1,000	499,300
October 09, 2025	968	968	968	972	962	166,900
October 08, 2025	986	972	972	992	972	130,400
October 07, 2025	963	974	974	979	960	124,200
October 06, 2025	964	966	966	969	960	142,800
October 03, 2025	951	950	950	958	949	127,900
October 02, 2025	955	963	963	964	953	135,700
October 01, 2025	968	952	952	970	950	144,800
September 30, 2025	976	979	979	984	967	200,300
September 29, 2025	985	979	979	996	976	198,900
September 26, 2025	1,001	1,008	1,008	1,011	1,000	157,300
September 25, 2025	998	1,004	1,004	1,008	991	151,900
September 24, 2025	999	997	997	1,010	997	139,100
September 22, 2025	1,000	998	998	1,006	998	82,700
September 19, 2025	1,012	1,002	1,002	1,019	997	276,300
September 18, 2025	1,028	1,015	1,015	1,043	1,014	156,800
September 17, 2025	1,015	1,014	1,014	1,023	1,009	160,200
September 16, 2025	1,018	1,017	1,017	1,025	1,016	160,200
September 12, 2025	1,033	1,023	1,023	1,033	1,016	169,300
September 11, 2025	1,042	1,029	1,029	1,042	1,027	169,500
September 10, 2025	1,081	1,053	1,053	1,081	1,053	122,200
September 09, 2025	1,108	1,090	1,090	1,116	1,087	195,000
September 08, 2025	1,113	1,109	1,109	1,113	1,094	200,800
September 05, 2025	1,118	1,112	1,112	1,123	1,107	630,400
September 04, 2025	1,019	1,092	1,092	1,100	1,018	743,600
September 03, 2025	1,010	1,013	1,013	1,019	1,007	128,400
September 02, 2025	1,009	1,013	1,013	1,019	1,009	111,300
September 01, 2025	1,002	1,009	1,009	1,019	992	168,100
August 29, 2025	1,003	987	987	1,003	985	146,400
August 28, 2025	1,001	1,003	1,003	1,022	998	331,000
August 27, 2025	1,027	1,008	1,008	1,027	1,001	159,200
August 26, 2025	1,034	1,025	1,025	1,036	1,020	176,800
August 25, 2025	1,050	1,043	1,043	1,055	1,036	267,000
August 22, 2025	1,036	1,041	1,041	1,041	1,023	211,100
August 21, 2025	1,042	1,036	1,036	1,042	1,027	92,400
August 20, 2025	1,032	1,034	1,034	1,040	1,027	186,400
August 19, 2025	1,018	1,031	1,031	1,031	1,010	133,100
August 18, 2025	1,030	1,022	1,022	1,031	1,018	140,300
August 15, 2025	1,025	1,029	1,029	1,029	1,019	181,800
August 14, 2025	1,025	1,017	1,017	1,032	1,007	212,300
August 13, 2025	1,020	1,020	1,020	1,032	1,006	303,900
August 12, 2025	989	1,004	1,004	1,008	985	323,700
August 08, 2025	972	984	984	989	953	436,200
August 07, 2025	939	924	924	939	924	190,000
August 06, 2025	939	942	942	950	936	122,300
August 05, 2025	935	933	933	941	923	125,200
August 04, 2025	936	925	925	941	920	134,500
August 01, 2025	933	947	947	947	928	155,100
July 31, 2025	933	930	930	946	924	303,800
July 30, 2025	921	924	924	928	919	96,700
July 29, 2025	919	924	924	924	916	75,800
July 28, 2025	910	926	926	928	910	232,300
July 25, 2025	915	919	919	924	907	147,200
July 24, 2025	913	919	919	921	909	214,900
July 23, 2025	885	904	904	906	878	279,700
July 22, 2025	883	870	870	884	870	163,800

PHC Holdings Corporation (6523.T) JPX