kabutan

PHYZ Holdings Inc.(9325) Historical

9325
TSE Standard
PHYZ Holdings Inc.
1,049
JPY
-5
(-0.47%)
Dec 5, 3:30 pm JST
6.78
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,038.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
1,355 JPY
52 Week Low Apr 7, 2025
795 JPY
Yearly High Aug 25, 2025
1,355 JPY
Yearly Low Apr 7, 2025
795 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,046 1,050 1,034 1,049 -5 -0.47% 13,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,051 1,060 1,046 1,054 0 0.00% 9,800
Dec 3, 2025 1,051 1,054 1,042 1,054 +4 +0.38% 6,900
Dec 2, 2025 1,055 1,055 1,042 1,050 -2 -0.19% 7,500
Dec 1, 2025 1,071 1,071 1,052 1,052 -17 -1.59% 10,800
Nov 28, 2025 1,075 1,075 1,050 1,069 +19 +1.81% 12,500
Nov 27, 2025 1,042 1,050 1,031 1,050 +6 +0.57% 12,400
Nov 26, 2025 1,036 1,054 1,031 1,044 +7 +0.68% 19,100
Nov 25, 2025 1,042 1,053 1,031 1,037 -1 -0.10% 8,800
Nov 21, 2025 1,040 1,048 1,035 1,038 -2 -0.19% 6,200
Nov 20, 2025 1,047 1,047 1,033 1,040 +13 +1.27% 16,200
Nov 19, 2025 1,036 1,036 1,012 1,027 +14 +1.38% 13,900
Nov 18, 2025 1,015 1,019 1,009 1,013 -4 -0.39% 5,300
Nov 17, 2025 1,021 1,031 1,015 1,017 -6 -0.59% 15,900
Nov 14, 2025 1,036 1,036 1,020 1,023 -13 -1.25% 8,000
Nov 13, 2025 1,015 1,036 1,015 1,036 +21 +2.07% 9,700
Nov 12, 2025 1,012 1,032 1,012 1,015 +3 +0.30% 10,100
Nov 11, 2025 1,015 1,017 999 1,012 -1 -0.10% 16,000
Nov 10, 2025 1,025 1,043 1,012 1,013 +7 +0.70% 16,500
Nov 7, 2025 1,024 1,037 999 1,006 -19 -1.85% 36,200
Nov 6, 2025 1,061 1,062 1,019 1,025 -31 -2.94% 44,500