kabutan

PHYZ Holdings Inc.(9325) Historical

9325
TSE Standard
PHYZ Holdings Inc.
1,039
JPY
-15
(-1.42%)
Dec 5, 3:00 pm JST
6.72
USD
Dec 5, 1:00 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,071 1,071 1,034 1,039 -30 -2.81% 47,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,052 1,123 999 1,069 -151 -12.38% 374,100
Oct, 2025 1,219 1,240 1,144 1,220 +4 +0.33% 282,600
Sep, 2025 1,299 1,320 1,207 1,216 -85 -6.53% 323,400
Aug, 2025 1,206 1,355 1,184 1,301 +83 +6.81% 425,800
Jul, 2025 1,148 1,230 1,096 1,218 +73 +6.38% 281,600
Jun, 2025 1,110 1,219 1,090 1,145 +36 +3.25% 410,200
May, 2025 935 1,109 901 1,109 +184 +19.89% 590,700
Apr, 2025 966 966 795 925 -26 -2.73% 258,400
Mar, 2025 965 988 933 951 -7 -0.73% 186,000
Feb, 2025 922 988 918 958 +39 +4.24% 309,300
Jan, 2025 987 1,003 911 919 -57 -5.84% 413,600
Dec, 2024 951 985 878 976 +24 +2.52% 702,600
Nov, 2024 860 993 856 952 +88 +10.19% 343,800
Oct, 2024 855 870 810 864 +17 +2.01% 406,300
Sep, 2024 911 923 812 847 -58 -6.41% 377,500
Aug, 2024 1,084 1,084 756 905 -184 -16.90% 905,700
Jul, 2024 1,123 1,150 1,022 1,089 -32 -2.85% 509,100
Jun, 2024 1,034 1,158 985 1,121 +100 +9.79% 551,000
May, 2024 1,162 1,176 975 1,021 -124 -10.83% 816,400
Apr, 2024 1,280 1,315 1,093 1,145 -147 -11.38% 664,900