PHC Holdings Corp. 6523
TSE · Japan · Gesundheitstechnologie
¥1.590,00-94,00 (-5,58 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.594,00 | -5,34 % | ¥1.644,00 | ¥1.646,00 | ¥1.582,00 | 1,55M |
| 2026-10-01 | ¥1.684,00 | +17,76 % | ¥1.520,00 | ¥1.694,00 | ¥1.508,00 | 7,44M |
| 2026-09-30 | ¥1.430,00 | -0,97 % | ¥1.438,00 | ¥1.467,00 | ¥1.412,00 | 1,66M |
| 2026-09-29 | ¥1.444,00 | -1,43 % | ¥1.443,00 | ¥1.483,00 | ¥1.431,00 | 1,30M |
| 2026-09-28 | ¥1.465,00 | +2,45 % | ¥1.431,00 | ¥1.480,00 | ¥1.429,00 | 1,18M |
| 2026-09-25 | ¥1.430,00 | +2,51 % | ¥1.394,00 | ¥1.446,00 | ¥1.394,00 | 682,10K |
| 2026-09-24 | ¥1.395,00 | +2,72 % | ¥1.355,00 | ¥1.405,00 | ¥1.351,00 | 701,80K |
| 2026-09-18 | ¥1.358,00 | +0,37 % | ¥1.351,00 | ¥1.386,00 | ¥1.330,00 | 995,30K |
| 2026-09-17 | ¥1.353,00 | +1,81 % | ¥1.316,00 | ¥1.359,00 | ¥1.316,00 | 484,30K |
| 2026-09-16 | ¥1.329,00 | +2,15 % | ¥1.297,00 | ¥1.340,00 | ¥1.297,00 | 586,90K |
| 2026-09-15 | ¥1.301,00 | +1,88 % | ¥1.278,00 | ¥1.310,00 | ¥1.276,00 | 723,20K |
| 2026-09-14 | ¥1.277,00 | +4,33 % | ¥1.220,00 | ¥1.284,00 | ¥1.216,00 | 699,40K |
| 2026-09-11 | ¥1.224,00 | -2,08 % | ¥1.211,00 | ¥1.230,00 | ¥1.199,00 | 772,00K |
| 2026-09-10 | ¥1.250,00 | -1,11 % | ¥1.257,00 | ¥1.260,00 | ¥1.233,00 | 550,20K |
| 2026-09-09 | ¥1.264,00 | -2,02 % | ¥1.272,00 | ¥1.276,00 | ¥1.237,00 | 1,38M |
| 2026-09-08 | ¥1.290,00 | -6,39 % | ¥1.364,00 | ¥1.372,00 | ¥1.288,00 | 717,10K |
| 2026-09-07 | ¥1.378,00 | -4,04 % | ¥1.421,00 | ¥1.422,00 | ¥1.364,00 | 847,40K |
| 2026-09-04 | ¥1.436,00 | -2,31 % | ¥1.470,00 | ¥1.472,00 | ¥1.422,00 | 822,80K |
| 2026-09-03 | ¥1.470,00 | -1,80 % | ¥1.527,00 | ¥1.527,00 | ¥1.453,00 | 829,50K |
| 2026-09-02 | ¥1.497,00 | -5,85 % | ¥1.590,00 | ¥1.593,00 | ¥1.489,00 | 811,00K |
| 2026-09-01 | ¥1.590,00 | -0,50 % | ¥1.597,00 | ¥1.612,00 | ¥1.578,00 | 747,70K |
| 2026-08-31 | ¥1.598,00 | +3,77 % | ¥1.553,00 | ¥1.601,00 | ¥1.543,00 | 878,40K |
| 2026-08-28 | ¥1.540,00 | +0,85 % | ¥1.542,00 | ¥1.553,00 | ¥1.529,00 | 784,90K |
| 2026-08-27 | ¥1.527,00 | +0,13 % | ¥1.525,00 | ¥1.548,00 | ¥1.519,00 | 757,30K |
| 2026-08-26 | ¥1.525,00 | +1,60 % | ¥1.508,00 | ¥1.550,00 | ¥1.506,00 | 798,40K |
| 2026-08-25 | ¥1.501,00 | +0,20 % | ¥1.497,00 | ¥1.510,00 | ¥1.489,00 | 629,70K |
| 2026-08-24 | ¥1.498,00 | +1,70 % | ¥1.498,00 | ¥1.524,00 | ¥1.476,00 | 834,30K |
| 2026-08-21 | ¥1.473,00 | -0,87 % | ¥1.479,00 | ¥1.495,00 | ¥1.449,00 | 683,00K |
| 2026-08-20 | ¥1.486,00 | +5,69 % | ¥1.406,00 | ¥1.497,00 | ¥1.400,00 | 834,20K |
| 2026-08-19 | ¥1.406,00 | -2,77 % | ¥1.453,00 | ¥1.460,00 | ¥1.406,00 | 689,40K |
| 2026-08-18 | ¥1.446,00 | +3,66 % | ¥1.395,00 | ¥1.464,00 | ¥1.385,00 | 906,60K |
| 2026-08-17 | ¥1.395,00 | -1,41 % | ¥1.439,00 | ¥1.449,00 | ¥1.382,00 | 711,70K |
| 2026-08-14 | ¥1.415,00 | +0,35 % | ¥1.400,00 | ¥1.434,00 | ¥1.395,00 | 637,40K |
| 2026-08-13 | ¥1.410,00 | +4,60 % | ¥1.350,00 | ¥1.415,00 | ¥1.337,00 | 1,07M |
| 2026-08-12 | ¥1.348,00 | +2,67 % | ¥1.339,00 | ¥1.357,00 | ¥1.312,00 | 824,10K |
| 2026-08-10 | ¥1.313,00 | +0,15 % | ¥1.300,00 | ¥1.375,00 | ¥1.262,00 | 1,41M |
| 2026-08-07 | ¥1.311,00 | +20,50 % | ¥1.202,00 | ¥1.315,00 | ¥1.183,00 | 3,85M |
| 2026-08-06 | ¥1.088,00 | +1,12 % | ¥1.057,00 | ¥1.088,00 | ¥1.037,00 | 419,90K |
| 2026-08-05 | ¥1.076,00 | -0,92 % | ¥1.071,00 | ¥1.085,00 | ¥1.060,00 | 250,70K |
| 2026-08-04 | ¥1.086,00 | +0,65 % | ¥1.079,00 | ¥1.087,00 | ¥1.066,00 | 207,50K |
| 2026-08-03 | ¥1.079,00 | -1,91 % | ¥1.090,00 | ¥1.090,00 | ¥1.061,00 | 228,50K |
| 2026-07-31 | ¥1.100,00 | -0,54 % | ¥1.090,00 | ¥1.100,00 | ¥1.083,00 | 183,70K |
| 2026-07-30 | ¥1.106,00 | -0,98 % | ¥1.119,00 | ¥1.120,00 | ¥1.098,00 | 200,20K |
| 2026-07-29 | ¥1.117,00 | +1,36 % | ¥1.114,00 | ¥1.118,00 | ¥1.103,00 | 271,50K |
| 2026-07-28 | ¥1.102,00 | -0,45 % | ¥1.114,00 | ¥1.115,00 | ¥1.092,00 | 189,20K |
| 2026-07-27 | ¥1.107,00 | +2,59 % | ¥1.096,00 | ¥1.107,00 | ¥1.094,00 | 264,60K |
| 2026-07-24 | ¥1.079,00 | +0,19 % | ¥1.064,00 | ¥1.086,00 | ¥1.058,00 | 162,20K |
| 2026-07-23 | ¥1.077,00 | -2,27 % | ¥1.100,00 | ¥1.100,00 | ¥1.073,00 | 222,40K |
| 2026-07-22 | ¥1.102,00 | -1,25 % | ¥1.110,00 | ¥1.110,00 | ¥1.083,00 | 319,20K |
| 2026-07-21 | ¥1.116,00 | +1,92 % | ¥1.105,00 | ¥1.131,00 | ¥1.103,00 | 463,60K |
| 2026-07-17 | ¥1.095,00 | -0,64 % | ¥1.102,00 | ¥1.117,00 | ¥1.095,00 | 385,00K |
| 2026-07-16 | ¥1.102,00 | +2,99 % | ¥1.070,00 | ¥1.118,00 | ¥1.066,00 | 440,60K |
| 2026-07-15 | ¥1.070,00 | -0,37 % | ¥1.075,00 | ¥1.075,00 | ¥1.066,00 | 120,70K |
| 2026-07-14 | ¥1.074,00 | +1,32 % | ¥1.070,00 | ¥1.082,00 | ¥1.058,00 | 160,80K |
| 2026-07-13 | ¥1.060,00 | +0,86 % | ¥1.055,00 | ¥1.064,00 | ¥1.051,00 | 170,80K |
| 2026-07-10 | ¥1.051,00 | +1,15 % | ¥1.036,00 | ¥1.052,00 | ¥1.032,00 | 241,60K |
| 2026-07-09 | ¥1.039,00 | -1,33 % | ¥1.052,00 | ¥1.052,00 | ¥1.031,00 | 155,50K |
| 2026-07-08 | ¥1.053,00 | -0,66 % | ¥1.059,00 | ¥1.063,00 | ¥1.050,00 | 253,70K |
| 2026-07-07 | ¥1.060,00 | +0,95 % | ¥1.047,00 | ¥1.065,00 | ¥1.045,00 | 217,70K |
| 2026-07-06 | ¥1.050,00 | +1,45 % | ¥1.039,00 | ¥1.052,00 | ¥1.031,00 | 146,00K |
| 2026-07-03 | ¥1.035,00 | 0,00 % | ¥1.050,00 | ¥1.059,00 | ¥1.034,00 | 268,50K |
| 2026-07-02 | ¥1.035,00 | +2,48 % | ¥1.029,00 | ¥1.048,00 | ¥1.021,00 | 324,70K |
| 2026-07-01 | ¥1.010,00 | -1,75 % | ¥1.025,00 | ¥1.025,00 | ¥1.005,00 | 291,00K |
| 2026-06-30 | ¥1.028,00 | -0,48 % | ¥1.035,00 | ¥1.035,00 | ¥1.010,00 | 306,20K |
| 2026-06-29 | ¥1.033,00 | +2,08 % | ¥1.009,00 | ¥1.034,00 | ¥1.009,00 | 388,40K |
| 2026-06-26 | ¥1.012,00 | -0,69 % | ¥999,00 | ¥1.020,00 | ¥999,00 | 232,40K |
| 2026-06-25 | ¥1.019,00 | +1,19 % | ¥1.016,00 | ¥1.020,00 | ¥1.004,00 | 261,90K |
| 2026-06-24 | ¥1.007,00 | +0,10 % | ¥1.066,00 | ¥1.080,00 | ¥1.001,00 | 455,70K |
| 2026-06-23 | ¥1.006,00 | -1,28 % | ¥1.019,00 | ¥1.019,00 | ¥999,00 | 312,20K |
| 2026-06-22 | ¥1.019,00 | -2,30 % | ¥1.038,00 | ¥1.049,00 | ¥1.016,00 | 178,50K |
| 2026-06-19 | ¥1.043,00 | 0,00 % | ¥1.044,00 | ¥1.053,00 | ¥1.038,00 | 413,30K |
| 2026-06-18 | ¥1.043,00 | -1,60 % | ¥1.056,00 | ¥1.066,00 | ¥1.041,00 | 251,40K |
| 2026-06-17 | ¥1.060,00 | +0,76 % | ¥1.061,00 | ¥1.072,00 | ¥1.052,00 | 243,40K |
| 2026-06-16 | ¥1.052,00 | -0,66 % | ¥1.053,00 | ¥1.054,00 | ¥1.035,00 | 241,60K |
| 2026-06-15 | ¥1.059,00 | -1,03 % | ¥1.075,00 | ¥1.079,00 | ¥1.053,00 | 246,10K |
| 2026-06-12 | ¥1.070,00 | -0,09 % | ¥1.074,00 | ¥1.084,00 | ¥1.060,00 | 410,20K |
| 2026-06-11 | ¥1.071,00 | -1,29 % | ¥1.072,00 | ¥1.080,00 | ¥1.050,00 | 337,40K |
| 2026-06-10 | ¥1.085,00 | -0,46 % | ¥1.090,00 | ¥1.095,00 | ¥1.075,00 | 251,70K |
| 2026-06-09 | ¥1.090,00 | -0,18 % | ¥1.100,00 | ¥1.101,00 | ¥1.086,00 | 228,10K |
| 2026-06-08 | ¥1.092,00 | +0,18 % | ¥1.090,00 | ¥1.103,00 | ¥1.075,00 | 277,60K |
| 2026-06-05 | ¥1.090,00 | +0,93 % | ¥1.084,00 | ¥1.095,00 | ¥1.079,00 | 209,40K |
| 2026-06-04 | ¥1.080,00 | -0,55 % | ¥1.082,00 | ¥1.090,00 | ¥1.072,00 | 214,90K |
| 2026-06-03 | ¥1.086,00 | +0,18 % | ¥1.079,00 | ¥1.094,00 | ¥1.064,00 | 244,90K |
| 2026-06-02 | ¥1.084,00 | +0,09 % | ¥1.071,00 | ¥1.095,00 | ¥1.065,00 | 313,30K |
| 2026-06-01 | ¥1.083,00 | -1,99 % | ¥1.105,00 | ¥1.105,00 | ¥1.076,00 | 256,70K |
| 2026-05-29 | ¥1.105,00 | +1,38 % | ¥1.099,00 | ¥1.115,00 | ¥1.099,00 | 358,90K |
| 2026-05-28 | ¥1.090,00 | +1,77 % | ¥1.070,00 | ¥1.098,00 | ¥1.067,00 | 427,90K |
| 2026-05-27 | ¥1.071,00 | -1,74 % | ¥1.086,00 | ¥1.086,00 | ¥1.059,00 | 236,00K |
| 2026-05-26 | ¥1.090,00 | -0,91 % | ¥1.100,00 | ¥1.100,00 | ¥1.081,00 | 350,90K |
| 2026-05-25 | ¥1.100,00 | +2,71 % | ¥1.082,00 | ¥1.106,00 | ¥1.048,00 | 573,20K |