kabutan

PHYZ Holdings Inc.(9325) Historical

9325
TSE Standard
PHYZ Holdings Inc.
1,056
JPY
+21
(+2.03%)
Dec 15, 3:24 pm JST
6.81
USD
Dec 15, 1:24 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% 154,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2020 1,055 1,147 1,024 1,111 +58 +5.51% 3,038,800
Oct, 2020 1,228 1,237 1,004 1,053 -169 -13.83% 3,433,900
Sep, 2020 1,041 1,255 1,013 1,222 +178 +17.05% 4,236,400
Aug, 2020 1,113 1,353 1,012 1,044 -40 -3.69% 8,740,700
Jul, 2020 1,087 1,176 991 1,084 -11 -1.00% 1,535,500
Jun, 2020 1,132 1,245 1,035 1,095 -10 -0.90% 3,091,500
May, 2020 1,105 1,285 947 1,105 -6 -0.54% 4,477,700
Apr, 2020 906 1,340 832 1,111 +212 +23.58% 13,838,000
Mar, 2020 857 1,010 674 899 +115 +14.67% 9,768,900
Feb, 2020 478 888 423 784 +298 +61.32% 5,433,700
Jan, 2020 588 594 485 486 -117 -19.40% 483,900
Dec, 2019 647 655 582 603 -46 -7.09% 371,700
Nov, 2019 691 699 621 649 -34 -4.98% 272,000
Oct, 2019 780 826 675 683 -98 -12.55% 345,300
Sep, 2019 708 797 704 781 +64 +8.93% 194,300
Aug, 2019 733 748 645 717 -16 -2.18% 337,900
Jul, 2019 706 769 702 733 +27 +3.82% 362,100
Jun, 2019 723 740 660 706 -26 -3.55% 337,100
May, 2019 867 929 719 732 -127 -14.78% 539,200
Apr, 2019 788 875 767 859 +71 +9.01% 530,300