kabutan

PHYZ Holdings Inc.(9325) Historical

9325
TSE Standard
PHYZ Holdings Inc.
1,056
JPY
+21
(+2.03%)
Dec 15, 3:08 pm JST
6.81
USD
Dec 15, 1:08 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,071 1,071 1,017 1,056 -13 -1.22% 153,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2024 1,192 1,314 1,090 1,292 +103 +8.66% 1,034,200
Feb, 2024 1,222 1,410 1,181 1,189 -8 -0.67% 1,609,800
Jan, 2024 1,177 1,274 1,160 1,197 +35 +3.01% 860,200
Dec, 2023 1,095 1,180 1,033 1,162 +78 +7.20% 501,200
Nov, 2023 1,014 1,095 961 1,084 +83 +8.29% 832,500
Oct, 2023 1,183 1,184 961 1,001 -167 -14.30% 894,500
Sep, 2023 1,159 1,212 1,100 1,168 +12 +1.04% 971,500
Aug, 2023 1,099 1,180 1,003 1,156 +23 +2.03% 1,542,300
Jul, 2023 1,358 1,358 1,116 1,133 -241 -17.54% 1,411,300
Jun, 2023 1,197 1,433 1,196 1,374 +169 +14.02% 1,314,400
May, 2023 1,442 1,582 1,160 1,205 -231 -16.09% 2,733,100
Apr, 2023 1,405 1,493 1,290 1,436 +23 +1.63% 954,800
Mar, 2023 1,214 1,504 1,156 1,413 +199 +16.39% 1,580,300
Feb, 2023 1,087 1,229 1,079 1,214 +274 +29.15% 1,825,100
Jan, 2023 813 942 768 940 +113 +13.66% 762,000
Dec, 2022 1,012 1,018 802 827 -172 -17.22% 633,700
Nov, 2022 935 1,069 884 999 +169 +20.36% 1,259,700
Oct, 2022 883 902 812 830 -68 -7.57% 639,600
Sep, 2022 1,020 1,105 888 898 -147 -14.07% 991,300
Aug, 2022 894 1,110 821 1,045 +181 +20.95% 2,572,900