kabutan

PHYZ Holdings Inc.(9325) Historical

9325
TSE Standard
PHYZ Holdings Inc.
1,055
JPY
+20
(+1.93%)
Dec 15, 3:19 pm JST
6.80
USD
Dec 15, 1:19 am EST
Result
PTS
outside of trading hours
1,033.1
Dec 15, 9:13 am 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 15, 2025 1,041 1,058 1,032 1,055 +20 +1.93% 30,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,037 1,041 1,030 1,035 +18 +1.77% 25,700
Dec 11, 2025 1,040 1,040 1,017 1,017 -18 -1.74% 10,200
Dec 10, 2025 1,036 1,040 1,032 1,035 0 0.00% 9,400
Dec 9, 2025 1,040 1,040 1,029 1,035 +6 +0.58% 16,900
Dec 8, 2025 1,044 1,044 1,029 1,029 -20 -1.91% 14,100
Dec 5, 2025 1,046 1,050 1,034 1,049 -5 -0.47% 13,000
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