PHC Holdings Corp. 6523
TSE · Japan · Health Technology
¥1,684.00+254.00 (+17.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥1,071.00 | +2.59% | ¥1,055.00 | ¥1,087.00 | ¥1,048.00 | 718.30K |