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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,061	1,044	1,044	1,063	1,041	186,100
February 19, 2026	1,071	1,073	1,073	1,075	1,057	168,000
February 18, 2026	1,053	1,062	1,062	1,067	1,050	236,400
February 17, 2026	1,036	1,047	1,047	1,049	1,031	226,800
February 16, 2026	1,010	1,032	1,032	1,040	1,010	332,100
February 13, 2026	1,032	1,020	1,020	1,053	1,010	395,700
February 12, 2026	1,102	1,092	1,092	1,118	1,071	516,300
February 10, 2026	1,097	1,123	1,123	1,125	1,096	138,300
February 09, 2026	1,107	1,106	1,106	1,110	1,099	146,800
February 06, 2026	1,082	1,090	1,090	1,095	1,068	161,100
February 05, 2026	1,089	1,085	1,085	1,107	1,080	190,800
February 04, 2026	1,077	1,089	1,089	1,093	1,074	150,600
February 03, 2026	1,073	1,081	1,081	1,086	1,072	140,300
February 02, 2026	1,091	1,077	1,077	1,105	1,077	281,400
January 30, 2026	1,079	1,084	1,084	1,087	1,074	203,500
January 29, 2026	1,061	1,079	1,079	1,080	1,052	164,300
January 28, 2026	1,098	1,077	1,077	1,102	1,077	198,800
January 27, 2026	1,125	1,112	1,112	1,125	1,098	275,700
January 26, 2026	1,144	1,133	1,133	1,145	1,121	232,500
January 23, 2026	1,163	1,169	1,169	1,173	1,154	185,200
January 22, 2026	1,153	1,153	1,153	1,161	1,148	165,600
January 21, 2026	1,158	1,141	1,141	1,165	1,136	270,100
January 20, 2026	1,160	1,146	1,146	1,162	1,140	223,700
January 19, 2026	1,180	1,171	1,171	1,181	1,160	228,400
January 16, 2026	1,175	1,179	1,179	1,182	1,166	122,200
January 15, 2026	1,171	1,182	1,182	1,189	1,171	220,900
January 14, 2026	1,163	1,179	1,179	1,182	1,163	227,200
January 13, 2026	1,180	1,161	1,161	1,180	1,161	220,400
January 09, 2026	1,180	1,178	1,178	1,182	1,164	227,600
January 08, 2026	1,168	1,171	1,171	1,178	1,157	247,600
January 07, 2026	1,140	1,171	1,171	1,184	1,137	591,600
January 06, 2026	1,128	1,139	1,139	1,142	1,126	204,000
January 05, 2026	1,115	1,128	1,128	1,133	1,113	270,900
December 30, 2025	1,138	1,112	1,112	1,143	1,112	187,700
December 29, 2025	1,130	1,143	1,143	1,149	1,128	255,900
December 26, 2025	1,135	1,128	1,128	1,135	1,123	237,700
December 25, 2025	1,128	1,129	1,129	1,134	1,117	221,800
December 24, 2025	1,137	1,119	1,119	1,138	1,116	227,000
December 23, 2025	1,108	1,126	1,126	1,126	1,104	342,600
December 22, 2025	1,115	1,111	1,111	1,118	1,099	248,900
December 19, 2025	1,092	1,119	1,119	1,123	1,090	412,900
December 18, 2025	1,085	1,092	1,092	1,094	1,085	209,600
December 17, 2025	1,079	1,089	1,089	1,094	1,069	206,500
December 16, 2025	1,096	1,084	1,084	1,098	1,083	201,000
December 15, 2025	1,087	1,098	1,098	1,098	1,083	218,300
December 12, 2025	1,071	1,084	1,084	1,084	1,069	240,400
December 11, 2025	1,070	1,067	1,067	1,071	1,060	151,600
December 10, 2025	1,067	1,068	1,068	1,078	1,061	238,600
December 09, 2025	1,067	1,060	1,060	1,076	1,055	216,600
December 08, 2025	1,078	1,074	1,074	1,087	1,068	299,400
December 05, 2025	1,044	1,068	1,068	1,073	1,040	366,400
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

PHC Holdings Corporation (6523.T) JPX