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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,071 1,071 1,034 1,039 -30 -2.81% 47,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,042 1,075 1,031 1,069 +31 +2.99% 52,800
Nov 21, 2025 1,021 1,048 1,009 1,038 +15 +1.47% 57,500
Nov 14, 2025 1,025 1,043 999 1,023 +17 +1.69% 60,300
Nov 7, 2025 1,052 1,123 999 1,006 -214 -17.54% 203,500
Oct 31, 2025 1,234 1,240 1,170 1,220 -1 -0.08% 76,100
Oct 24, 2025 1,165 1,221 1,158 1,221 +56 +4.81% 53,400
Oct 17, 2025 1,166 1,195 1,144 1,165 -10 -0.85% 44,300
Oct 10, 2025 1,214 1,218 1,170 1,175 -16 -1.34% 58,800
Oct 3, 2025 1,226 1,253 1,167 1,191 -37 -3.01% 82,200
Sep 26, 2025 1,279 1,280 1,224 1,228 -31 -2.46% 55,200
Sep 19, 2025 1,261 1,274 1,235 1,259 +15 +1.21% 41,300
Sep 12, 2025 1,272 1,310 1,207 1,244 -32 -2.51% 111,800
Sep 5, 2025 1,299 1,320 1,260 1,276 -25 -1.92% 82,900
Aug 29, 2025 1,305 1,355 1,270 1,301 +3 +0.23% 123,000
Aug 22, 2025 1,252 1,316 1,252 1,298 +46 +3.67% 99,500
Aug 15, 2025 1,220 1,270 1,220 1,252 +43 +3.56% 64,600
Aug 8, 2025 1,184 1,267 1,184 1,209 -16 -1.31% 108,000
Aug 1, 2025 1,168 1,230 1,140 1,225 +77 +6.71% 117,000
Jul 25, 2025 1,123 1,159 1,108 1,148 +36 +3.24% 37,700
Jul 18, 2025 1,144 1,155 1,103 1,112 -43 -3.72% 58,900