Want to see JP:6523 full AI Analyst Report?
PHC Holdings Corp. (6523) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,349.00 | 1,415.00 | 1,349.00 | 1,415.00 | 1,415.00 | +3.82% | 940,900 | 0.89 |
| Oct 29, 2026 | 1,385.00 | 1,387.00 | 1,344.00 | 1,363.00 | 1,363.00 | -0.58% | 1,063,800 | 1.02 |
| Oct 28, 2026 | 1,352.00 | 1,386.00 | 1,323.00 | 1,371.00 | 1,371.00 | +2.08% | 918,000 | 0.89 |
| Oct 27, 2026 | 1,289.00 | 1,368.00 | 1,284.00 | 1,343.00 | 1,343.00 | +6.67% | 1,757,500 | 1.75 |
| Oct 26, 2026 | 1,260.00 | 1,288.00 | 1,241.00 | 1,259.00 | 1,259.00 | -1.72% | 995,700 | 1.00 |
| Oct 23, 2026 | 1,322.00 | 1,327.00 | 1,269.00 | 1,281.00 | 1,281.00 | -2.88% | 1,040,100 | 1.06 |
| Oct 22, 2026 | 1,345.00 | 1,348.00 | 1,318.00 | 1,319.00 | 1,319.00 | +0.08% | 886,500 | 0.91 |
| Oct 21, 2026 | 1,319.00 | 1,339.00 | 1,307.00 | 1,318.00 | 1,318.00 | +1.78% | 749,200 | 0.78 |
| Oct 20, 2026 | 1,360.00 | 1,365.00 | 1,286.00 | 1,295.00 | 1,295.00 | -4.71% | 1,164,100 | 1.23 |
| Oct 19, 2026 | 1,349.00 | 1,392.00 | 1,346.00 | 1,359.00 | 1,359.00 | -0.59% | 1,009,700 | 1.08 |
| Oct 16, 2026 | 1,383.00 | 1,393.00 | 1,357.00 | 1,367.00 | 1,367.00 | +0.22% | 1,173,100 | 1.27 |
| Oct 15, 2026 | 1,340.00 | 1,368.00 | 1,330.00 | 1,364.00 | 1,364.00 | +0.15% | 1,214,600 | 1.34 |
| Oct 14, 2026 | 1,364.00 | 1,365.00 | 1,323.00 | 1,362.00 | 1,362.00 | -0.07% | 1,464,900 | 1.65 |
| Oct 13, 2026 | 1,316.00 | 1,406.00 | 1,309.00 | 1,363.00 | 1,363.00 | -14.06% | 2,569,700 | 3.01 |
| Oct 12, 2026 | 1,586.00 | 1,593.00 | 1,536.00 | 1,586.00 | 1,586.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,567.00 | 1,593.00 | 1,536.00 | 1,586.00 | 1,586.00 | +1.60% | 784,100 | 0.93 |
| Oct 08, 2026 | 1,586.00 | 1,600.00 | 1,530.00 | 1,561.00 | 1,561.00 | -2.13% | 1,795,800 | 2.19 |
| Oct 07, 2026 | 1,590.00 | 1,615.00 | 1,573.00 | 1,595.00 | 1,595.00 | -0.31% | 1,002,800 | 1.24 |
| Oct 06, 2026 | 1,610.00 | 1,617.00 | 1,586.00 | 1,600.00 | 1,600.00 | -0.19% | 1,523,700 | 1.94 |
| Oct 05, 2026 | 1,605.00 | 1,624.00 | 1,593.00 | 1,603.00 | 1,603.00 | +0.06% | 1,302,800 | 1.69 |
| Oct 02, 2026 | 1,644.00 | 1,646.00 | 1,582.00 | 1,602.00 | 1,602.00 | -4.87% | 2,886,400 | 3.97 |
| Oct 01, 2026 | 1,520.00 | 1,694.00 | 1,508.00 | 1,684.00 | 1,684.00 | +17.76% | 7,439,800 | 12.18 |
| Sep 30, 2026 | 1,438.00 | 1,467.00 | 1,412.00 | 1,430.00 | 1,430.00 | -0.97% | 1,656,500 | 2.81 |
| Sep 29, 2026 | 1,443.00 | 1,483.00 | 1,431.00 | 1,444.00 | 1,444.00 | +0.00% | 1,301,700 | 2.27 |
| Sep 28, 2026 | 1,431.00 | 1,480.00 | 1,429.00 | 1,465.00 | 1,444.00 | +2.45% | 1,183,900 | 2.12 |
| Sep 25, 2026 | 1,394.00 | 1,446.00 | 1,394.00 | 1,430.00 | 1,409.50 | +2.51% | 682,100 | 1.23 |
| Sep 24, 2026 | 1,355.00 | 1,405.00 | 1,351.00 | 1,395.00 | 1,375.00 | +2.72% | 701,800 | 1.28 |
| Sep 23, 2026 | 1,358.00 | 1,386.00 | 1,330.00 | 1,358.00 | 1,338.53 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,358.00 | 1,386.00 | 1,330.00 | 1,358.00 | 1,338.53 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,358.00 | 1,386.00 | 1,330.00 | 1,358.00 | 1,338.53 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,351.00 | 1,386.00 | 1,330.00 | 1,358.00 | 1,338.53 | +0.37% | 995,300 | 1.80 |
| Sep 17, 2026 | 1,316.00 | 1,359.00 | 1,316.00 | 1,353.00 | 1,333.61 | +1.81% | 484,300 | 0.88 |
| Sep 16, 2026 | 1,297.00 | 1,340.00 | 1,297.00 | 1,329.00 | 1,309.95 | +2.15% | 586,900 | 1.08 |
| Sep 15, 2026 | 1,278.00 | 1,310.00 | 1,276.00 | 1,301.00 | 1,282.35 | +1.88% | 723,200 | 1.35 |
| Sep 14, 2026 | 1,220.00 | 1,284.00 | 1,216.00 | 1,277.00 | 1,258.69 | +4.33% | 699,400 | 1.32 |
| Sep 11, 2026 | 1,211.00 | 1,230.00 | 1,199.00 | 1,224.00 | 1,206.45 | -2.08% | 772,000 | 1.48 |
| Sep 10, 2026 | 1,257.00 | 1,260.00 | 1,233.00 | 1,250.00 | 1,232.08 | -1.11% | 550,200 | 1.06 |
| Sep 09, 2026 | 1,272.00 | 1,276.00 | 1,237.00 | 1,264.00 | 1,245.88 | -2.02% | 1,375,100 | 2.74 |
| Sep 08, 2026 | 1,364.00 | 1,372.00 | 1,288.00 | 1,290.00 | 1,271.51 | -6.39% | 717,100 | 1.45 |
| Sep 07, 2026 | 1,421.00 | 1,422.00 | 1,364.00 | 1,378.00 | 1,358.25 | -4.04% | 847,400 | 1.74 |
| Sep 04, 2026 | 1,470.00 | 1,472.00 | 1,422.00 | 1,436.00 | 1,415.42 | -2.31% | 822,800 | 1.73 |
| Sep 03, 2026 | 1,527.00 | 1,527.00 | 1,453.00 | 1,470.00 | 1,448.93 | -1.80% | 829,500 | 1.77 |
| Sep 02, 2026 | 1,590.00 | 1,593.00 | 1,489.00 | 1,497.00 | 1,475.54 | -5.85% | 811,000 | 1.77 |
| Sep 01, 2026 | 1,597.00 | 1,612.00 | 1,578.00 | 1,590.00 | 1,567.21 | -0.50% | 747,700 | 1.66 |
| Aug 31, 2026 | 1,553.00 | 1,601.00 | 1,543.00 | 1,598.00 | 1,575.09 | +3.77% | 878,400 | 2.00 |
| Aug 28, 2026 | 1,542.00 | 1,553.00 | 1,529.00 | 1,540.00 | 1,517.92 | +0.85% | 784,900 | 1.82 |
| Aug 27, 2026 | 1,525.00 | 1,548.00 | 1,519.00 | 1,527.00 | 1,505.11 | +0.13% | 757,300 | 1.79 |
| Aug 26, 2026 | 1,508.00 | 1,550.00 | 1,506.00 | 1,525.00 | 1,503.14 | +1.60% | 798,400 | 1.91 |
| Aug 25, 2026 | 1,497.00 | 1,510.00 | 1,489.00 | 1,501.00 | 1,479.48 | +0.20% | 629,700 | 1.52 |
| Aug 24, 2026 | 1,498.00 | 1,524.00 | 1,476.00 | 1,498.00 | 1,476.53 | +1.70% | 834,300 | 2.06 |