PHC Holdings Corp. (JP:6523)
:6523
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1,135.00
1,135.00
1,110.00
1,119.00
1,119.00
+0.27%
374,300
1.64
Apr 07, 2026
1,128.00
1,133.00
1,106.00
1,116.00
1,116.00
-0.27%
216,800
0.95
Apr 06, 2026
1,116.00
1,130.00
1,116.00
1,119.00
1,119.00
+0.36%
110,600
0.47
Apr 03, 2026
1,120.00
1,130.00
1,105.00
1,115.00
1,115.00
+0.09%
383,700
1.64
Apr 02, 2026
1,114.00
1,125.00
1,106.00
1,114.00
1,114.00
-0.45%
292,400
1.25
Apr 01, 2026
1,119.00
1,124.00
1,111.00
1,119.00
1,119.00
+2.75%
252,100
1.10
Mar 31, 2026
1,099.00
1,112.00
1,089.00
1,089.00
1,089.00
-1.54%
332,200
1.48
Mar 30, 2026
1,068.00
1,108.00
1,062.00
1,106.00
1,106.00
-0.63%
357,400
1.63
Mar 27, 2026
1,106.00
1,143.00
1,106.00
1,134.00
1,113.00
+1.80%
333,500
1.54
Mar 26, 2026
1,113.00
1,124.00
1,105.00
1,114.00
1,093.37
-0.62%
214,600
0.99
Mar 25, 2026
1,116.00
1,136.00
1,116.00
1,121.00
1,100.24
+0.99%
261,000
1.20
Mar 24, 2026
1,074.00
1,113.00
1,065.00
1,110.00
1,089.44
+4.91%
444,200
2.08
Mar 23, 2026
1,060.00
1,066.00
1,023.00
1,058.00
1,038.41
+5.80%
551,400
2.65
Mar 20, 2026
1,000.00
1,014.00
1,000.00
1,000.00
981.48
0.00%
0
0.00
Mar 19, 2026
1,009.00
1,014.00
1,000.00
1,000.00
981.48
-2.06%
178,300
0.83
Mar 18, 2026
1,004.00
1,024.00
1,003.00
1,021.00
1,002.09
+1.90%
158,500
0.72
Mar 17, 2026
996.00
1,005.00
996.00
1,002.00
983.44
+1.31%
222,800
1.02
Mar 16, 2026
986.00
995.00
979.00
989.00
970.69
+0.51%
199,300
0.91
Mar 13, 2026
978.00
992.00
976.00
984.00
965.78
-1.60%
235,300
1.08
Mar 12, 2026
1,016.00
1,018.00
994.00
1,000.00
981.48
-2.25%
208,800
0.96
Mar 11, 2026
1,021.00
1,032.00
1,020.00
1,023.00
1,004.06
+0.10%
198,700
0.91
Mar 10, 2026
1,010.00
1,022.00
1,004.00
1,022.00
1,003.07
+2.20%
241,600
1.11
Mar 09, 2026
993.00
1,004.00
977.00
1,000.00
981.48
-3.19%
316,100
1.46
Mar 06, 2026
1,033.00
1,041.00
1,022.00
1,033.00
1,013.87
+0.58%
169,300
0.78
Mar 05, 2026
1,033.00
1,042.00
1,019.00
1,027.00
1,007.98
+1.68%
224,600
1.03
Mar 04, 2026
1,024.00
1,028.00
993.00
1,010.00
991.30
-2.32%
387,500
1.78
Mar 03, 2026
1,058.00
1,058.00
1,028.00
1,034.00
1,014.85
-3.54%
309,500
1.41
Mar 02, 2026
1,080.00
1,089.00
1,067.00
1,072.00
1,052.15
-2.55%
310,800
1.42
Feb 27, 2026
1,095.00
1,102.00
1,085.00
1,100.00
1,079.63
+1.85%
273,800
1.25
Feb 26, 2026
1,076.00
1,095.00
1,069.00
1,080.00
1,060.00
+1.12%
211,900
0.96
Feb 25, 2026
1,058.00
1,071.00
1,047.00
1,068.00
1,048.22
+1.04%
183,300
0.82
Feb 24, 2026
1,050.00
1,073.00
1,043.00
1,057.00
1,037.43
+1.25%
195,100
0.87
Feb 23, 2026
1,044.00
1,063.00
1,041.00
1,044.00
1,024.67
0.00%
0
0.00
Feb 20, 2026
1,061.00
1,063.00
1,041.00
1,044.00
1,024.67
-2.70%
186,100
0.82
Feb 19, 2026
1,071.00
1,075.00
1,057.00
1,073.00
1,053.13
+1.04%
168,000
0.74
Feb 18, 2026
1,053.00
1,067.00
1,050.00
1,062.00
1,042.33
+1.43%
236,400
1.04
Feb 17, 2026
1,036.00
1,049.00
1,031.00
1,047.00
1,027.61
+1.45%
226,800
0.99
Feb 16, 2026
1,010.00
1,040.00
1,010.00
1,032.00
1,012.89
+1.18%
332,100
1.46
Feb 13, 2026
1,032.00
1,053.00
1,010.00
1,020.00
1,001.11
-6.59%
395,700
1.74
Feb 12, 2026
1,102.00
1,118.00
1,071.00
1,092.00
1,071.78
-2.76%
516,300
2.30
Feb 11, 2026
1,123.00
1,125.00
1,096.00
1,123.00
1,102.20
0.00%
0
0.00
Feb 10, 2026
1,097.00
1,125.00
1,096.00
1,123.00
1,102.20
+1.54%
138,300
0.58
Feb 09, 2026
1,107.00
1,110.00
1,099.00
1,106.00
1,085.52
+1.47%
146,800
0.61
Feb 06, 2026
1,082.00
1,095.00
1,068.00
1,090.00
1,069.81
+0.46%
161,100
0.66
Feb 05, 2026
1,089.00
1,107.00
1,080.00
1,085.00
1,064.91
-0.37%
190,800
0.79
Feb 04, 2026
1,077.00
1,093.00
1,074.00
1,089.00
1,068.83
+0.74%
150,600
0.61
Feb 03, 2026
1,073.00
1,086.00
1,072.00
1,081.00
1,060.98
+0.37%
140,300
0.57
Feb 02, 2026
1,091.00
1,105.00
1,077.00
1,077.00
1,057.06
-0.65%
281,400
1.15
Jan 30, 2026
1,079.00
1,087.00
1,074.00
1,084.00
1,063.93
+0.46%
203,500
0.83
Jan 29, 2026
1,061.00
1,080.00
1,052.00
1,079.00
1,059.02
+0.19%
164,300
0.68
Rows: