kabutan

PHYZ Holdings Inc.(9325) Historical

9325
TSE Standard
PHYZ Holdings Inc.
1,034
JPY
-20
(-1.90%)
Dec 5, 2:19 pm JST
6.67
USD
Dec 5, 12:19 am EST
Result
PTS
outside of trading hours
1,035.1
Dec 5, 1:40 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,071 1,071 1,034 1,034 -35 -3.27% 46,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,069 +2.99% 1,045 52,800 0 119,500 ー
Nov 21, 2025 1,038 +1.47% 1,030 57,500 0 126,600 ー
Nov 14, 2025 1,023 +1.69% 1,020 60,300 0 130,400 ー
Nov 7, 2025 1,006 -17.54% 1,056 203,500 0 139,300 ー
Oct 31, 2025 1,220 -0.08% 1,203 76,100 0 144,100 ー
Oct 24, 2025 1,221 +4.81% 1,190 53,400 0 141,100 ー
Oct 17, 2025 1,165 -0.85% 1,166 44,300 0 137,100 ー
Oct 10, 2025 1,175 -1.34% 1,186 58,800 0 134,400 ー
Oct 3, 2025 1,191 -3.01% 1,211 82,200 0 132,300 ー
Sep 26, 2025 1,228 -2.46% 1,246 55,200 0 119,100 ー
Sep 19, 2025 1,259 +1.21% 1,253 41,300 0 117,700 ー
Sep 12, 2025 1,244 -2.51% 1,246 111,800 0 116,700 ー
Sep 5, 2025 1,276 -1.92% 1,295 82,900 0 104,900 ー
Aug 29, 2025 1,301 +0.23% 1,317 123,000 0 103,700 ー
Aug 22, 2025 1,298 +3.67% 1,284 99,500 0 103,900 ー
Aug 15, 2025 1,252 +3.56% 1,252 64,600 0 111,700 ー
Aug 8, 2025 1,209 -1.31% 1,230 108,000 0 119,400 ー
Aug 1, 2025 1,225 +6.71% 1,200 117,000 200 115,000 575.00
Jul 25, 2025 1,148 +3.24% 1,130 37,700 0 76,600 ー
Jul 18, 2025 1,112 -3.72% 1,128 58,900 0 74,300 ー