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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	887	885	885	893	885	110,100
July 17, 2025	886	886	886	890	882	138,100
July 16, 2025	899	888	888	899	888	158,200
July 15, 2025	912	899	899	912	899	191,300
July 14, 2025	916	912	912	924	910	161,500
July 11, 2025	913	922	922	924	912	200,400
July 10, 2025	915	910	910	919	908	144,600
July 09, 2025	909	914	914	916	906	110,200
July 08, 2025	902	906	906	908	899	136,900
July 07, 2025	907	901	901	913	900	148,600
July 04, 2025	931	909	909	931	906	143,700
July 03, 2025	907	918	918	921	903	186,700
July 02, 2025	901	907	907	940	898	369,700
July 01, 2025	905	905	905	912	897	197,600
June 30, 2025	916	913	913	924	913	139,400
June 27, 2025	895	914	914	917	894	211,400
June 26, 2025	910	897	897	920	897	292,400
June 25, 2025	898	899	899	904	884	160,900
June 24, 2025	869	887	887	892	869	247,500
June 23, 2025	870	863	863	876	856	241,800
June 20, 2025	878	880	880	885	864	575,400
June 19, 2025	905	883	883	908	883	229,400
June 18, 2025	903	907	907	909	899	139,400
June 17, 2025	904	900	900	906	898	110,000
June 16, 2025	910	904	904	917	901	92,100
June 13, 2025	911	905	905	913	900	161,400
June 12, 2025	911	917	917	924	911	99,000
June 11, 2025	912	916	916	924	912	89,200
June 10, 2025	906	913	913	919	906	105,300
June 09, 2025	918	903	903	923	903	159,800
June 06, 2025	930	917	917	933	917	128,000
June 05, 2025	942	934	934	945	931	95,700
June 04, 2025	927	943	943	958	927	168,600
June 03, 2025	927	930	930	934	920	118,700
June 02, 2025	921	930	930	934	913	229,200
May 30, 2025	926	931	931	935	921	179,000
May 29, 2025	935	932	932	940	930	141,300
May 28, 2025	943	933	933	946	933	129,100
May 27, 2025	946	939	939	946	938	95,100
May 26, 2025	970	946	946	970	946	170,900
May 23, 2025	957	962	962	970	956	186,500

PHC Holdings Corporation (6523.T) JPX