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
Mar, 2019 830 847 752 788 -27 -3.31% 367,500
Feb, 2019 1,084 1,094 795 815 -269 -24.82% 880,300
Jan, 2019 938 1,114 919 1,084 +116 +11.98% 991,800
Dec, 2018 1,250 1,466 824 968 -275 -22.12% 2,146,100
Nov, 2018 1,294 1,494 1,001 1,243 -31 -2.43% 1,746,000
Oct, 2018 1,165 1,717 1,145 1,274 +108 +9.26% 2,329,500
Sep, 2018 1,200 1,247 1,147 1,166 -41 -3.40% 873,200
Aug, 2018 1,170 1,300 1,027 1,207 +2 +0.17% 783,200
Jul, 2018 1,117 1,252 1,083 1,205 +102 +9.25% 305,000
Jun, 2018 1,213 1,260 1,051 1,103 -126 -10.25% 390,400
May, 2018 1,276 1,385 1,175 1,229 -48 -3.76% 713,000
Apr, 2018 1,305 1,365 1,136 1,277 -9 -0.70% 501,800
Mar, 2018 1,405 1,507 1,230 1,286 -122 -8.66% 1,160,000
Feb, 2018 1,560 1,620 1,135 1,408 -117 -7.67% 2,018,600
Jan, 2018 1,068 1,622 1,036 1,525 +461 +43.33% 3,344,800
Dec, 2017 1,100 1,287 1,003 1,064 -26 -2.39% 1,635,800
Nov, 2017 1,375 1,377 1,080 1,090 -260 -19.26% 1,108,200
Oct, 2017 1,430 1,432 1,222 1,350 -60 -4.26% 782,200
Sep, 2017 1,570 1,590 1,270 1,410 -157 -10.02% 967,200
Aug, 2017 1,670 1,677 1,201 1,567 -105 -6.28% 2,222,400