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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,025	1,047	1,047	1,054	1,020	391,600
December 03, 2025	1,029	1,034	1,034	1,038	1,024	290,700
December 02, 2025	1,032	1,027	1,027	1,041	1,022	280,300
December 01, 2025	1,039	1,038	1,038	1,042	1,028	287,900
November 28, 2025	1,015	1,027	1,027	1,032	1,001	335,200
November 27, 2025	990	1,000	1,000	1,003	989	287,800
November 26, 2025	975	994	994	997	975	309,700
November 25, 2025	996	979	979	998	977	147,700
November 21, 2025	975	990	990	990	974	297,800
November 20, 2025	965	969	969	975	963	375,600
November 19, 2025	947	957	957	960	943	274,300
November 18, 2025	964	947	947	966	946	329,200
November 17, 2025	960	949	949	962	942	348,600
November 14, 2025	967	967	967	981	957	471,900
November 13, 2025	1,001	967	967	1,002	965	541,300
November 12, 2025	1,032	1,023	1,023	1,035	1,010	299,200
November 11, 2025	1,037	1,021	1,021	1,037	1,020	300,200
November 10, 2025	1,029	1,032	1,032	1,038	1,023	185,800
November 07, 2025	1,011	1,028	1,028	1,028	1,007	350,500
November 06, 2025	1,020	1,014	1,014	1,025	1,008	167,100
November 05, 2025	1,023	1,015	1,015	1,027	999	215,300
November 04, 2025	999	1,026	1,026	1,037	991	241,100
October 31, 2025	1,028	1,009	1,009	1,032	1,000	170,900
October 30, 2025	1,026	1,031	1,031	1,035	1,025	123,400
October 29, 2025	1,051	1,032	1,032	1,054	1,026	209,700
October 28, 2025	1,051	1,048	1,048	1,058	1,044	106,700
October 27, 2025	1,062	1,058	1,058	1,067	1,051	153,500
October 24, 2025	1,046	1,048	1,048	1,059	1,042	123,800
October 23, 2025	1,054	1,046	1,046	1,060	1,044	145,800
October 22, 2025	1,045	1,046	1,046	1,057	1,045	235,300
October 21, 2025	1,048	1,051	1,051	1,062	1,048	154,700
October 20, 2025	1,050	1,051	1,051	1,063	1,046	235,300
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

PHC Holdings Corporation (6523.T) JPX