PHYZ Holdings Inc.(9325) Historical

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
Feb 4, 2026	1,123	1,146	1,113	1,123	+10	+0.90%	28,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 3, 2026	1,113	1,136	1,104	1,113	+4	+0.36%	35,100
Feb 2, 2026	1,105	1,115	1,105	1,109	+5	+0.45%	8,500
Jan 30, 2026	1,107	1,107	1,098	1,104	-3	-0.27%	9,800
Jan 29, 2026	1,100	1,107	1,084	1,107	+7	+0.64%	15,000
Jan 28, 2026	1,120	1,120	1,095	1,100	-16	-1.43%	6,600
Jan 27, 2026	1,119	1,121	1,116	1,116	+2	+0.18%	2,300
Jan 26, 2026	1,128	1,128	1,113	1,114	-3	-0.27%	9,000
Jan 23, 2026	1,129	1,129	1,117	1,117	-4	-0.36%	4,700
Jan 22, 2026	1,131	1,131	1,114	1,121	-6	-0.53%	5,000
Jan 21, 2026	1,130	1,130	1,112	1,127	-4	-0.35%	5,300
Jan 20, 2026	1,128	1,147	1,127	1,131	+6	+0.53%	12,700
Jan 19, 2026	1,120	1,125	1,097	1,125	+5	+0.45%	9,200
Jan 16, 2026	1,116	1,120	1,106	1,120	+4	+0.36%	4,000
Jan 15, 2026	1,116	1,117	1,098	1,116	+3	+0.27%	4,800
Jan 14, 2026	1,112	1,120	1,109	1,113	+2	+0.18%	5,600
Jan 13, 2026	1,123	1,123	1,083	1,111	-10	-0.89%	16,900
Jan 9, 2026	1,128	1,128	1,110	1,121	-1	-0.09%	2,400
Jan 8, 2026	1,130	1,130	1,118	1,122	-13	-1.15%	4,100
Jan 7, 2026	1,145	1,145	1,124	1,135	-10	-0.87%	7,000
Jan 6, 2026	1,132	1,152	1,127	1,145	+43	+3.90%	11,800