kabutan

PHYZ Holdings Inc.(9325) Historical

9325
TSE Standard
PHYZ Holdings Inc.
1,247
JPY
+21
(+1.71%)
Aug 5, 3:30 pm JST
8.47
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 4, 2025
1,238 JPY
52 Week Low Aug 6, 2024
756 JPY
Yearly High Aug 4, 2025
1,238 JPY
Yearly Low Apr 7, 2025
795 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 5, 2025 1,184 1,267 1,184 1,247 +22 +1.80% 104,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 1,120 1,178 1,096 1,155 +24 +2.12% 57,400
Jul 4, 2025 1,179 1,188 1,126 1,131 -18 -1.57% 57,800
Jun 27, 2025 1,170 1,188 1,137 1,149 -28 -2.38% 68,800
Jun 20, 2025 1,119 1,219 1,110 1,177 +56 +5.00% 109,600
Jun 13, 2025 1,184 1,188 1,092 1,121 -54 -4.60% 97,000
Jun 6, 2025 1,110 1,175 1,090 1,175 +66 +5.95% 118,300
May 30, 2025 1,029 1,109 1,015 1,109 +96 +9.48% 96,200
May 23, 2025 992 1,064 990 1,013 +24 +2.43% 105,000
May 16, 2025 1,030 1,040 964 989 -41 -3.98% 186,000
May 9, 2025 913 1,097 913 1,030 +127 +14.06% 182,900
May 2, 2025 914 940 901 903 -11 -1.20% 44,700
Apr 25, 2025 913 950 898 914 +1 +0.11% 32,900
Apr 18, 2025 905 925 883 913 +13 +1.44% 27,800
Apr 11, 2025 800 918 795 900 -5 -0.55% 88,300
Apr 4, 2025 962 966 858 905 -51 -5.33% 98,900
Mar 28, 2025 976 988 954 956 -18 -1.85% 48,700
Mar 21, 2025 960 976 960 974 +14 +1.46% 32,500