PHYZ Holdings, Inc. 9325
TSE · Japan · Kommerzielle Dienstleistungen
¥1.051,00-9,00 (-0,85 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.051,00 | -0,85 % | ¥1.058,00 | ¥1.058,00 | ¥1.051,00 | 5,90K |
| 2026-09-30 | ¥1.060,00 | +1,15 % | ¥1.075,00 | ¥1.075,00 | ¥1.050,00 | 10,90K |
| 2026-09-29 | ¥1.048,00 | -1,23 % | ¥1.070,00 | ¥1.070,00 | ¥1.048,00 | 12,90K |
| 2026-09-28 | ¥1.061,00 | -0,93 % | ¥1.071,00 | ¥1.084,00 | ¥1.061,00 |
| 9,40K |
| 2026-09-25 | ¥1.071,00 | +0,47 % | ¥1.067,00 | ¥1.084,00 | ¥1.067,00 | 9,70K |
| 2026-09-24 | ¥1.066,00 | -0,37 % | ¥1.073,00 | ¥1.078,00 | ¥1.060,00 | 12,50K |
| 2026-09-18 | ¥1.070,00 | +0,85 % | ¥1.078,00 | ¥1.078,00 | ¥1.063,00 | 5,40K |
| 2026-09-17 | ¥1.061,00 | +0,19 % | ¥1.080,00 | ¥1.080,00 | ¥1.061,00 | 9,40K |
| 2026-09-16 | ¥1.059,00 | +0,86 % | ¥1.050,00 | ¥1.071,00 | ¥1.050,00 | 8,70K |
| 2026-09-15 | ¥1.050,00 | -0,47 % | ¥1.055,00 | ¥1.057,00 | ¥1.050,00 | 5,60K |
| 2026-09-14 | ¥1.055,00 | +1,25 % | ¥1.053,00 | ¥1.059,00 | ¥1.044,00 | 6,30K |
| 2026-09-11 | ¥1.042,00 | -0,57 % | ¥1.050,00 | ¥1.055,00 | ¥1.042,00 | 10,40K |
| 2026-09-10 | ¥1.048,00 | -0,29 % | ¥1.052,00 | ¥1.052,00 | ¥1.045,00 | 8,10K |
| 2026-09-09 | ¥1.051,00 | -0,76 % | ¥1.061,00 | ¥1.063,00 | ¥1.051,00 | 11,50K |
| 2026-09-08 | ¥1.059,00 | 0,00 % | ¥1.074,00 | ¥1.090,00 | ¥1.059,00 | 11,20K |
| 2026-09-07 | ¥1.059,00 | -0,09 % | ¥1.071,00 | ¥1.071,00 | ¥1.059,00 | 7,80K |
| 2026-09-04 | ¥1.060,00 | -0,09 % | ¥1.069,00 | ¥1.071,00 | ¥1.060,00 | 12,10K |
| 2026-09-03 | ¥1.061,00 | -1,03 % | ¥1.079,00 | ¥1.079,00 | ¥1.061,00 | 10,30K |
| 2026-09-02 | ¥1.072,00 | -1,47 % | ¥1.083,00 | ¥1.090,00 | ¥1.072,00 | 9,40K |
| 2026-09-01 | ¥1.088,00 | -1,09 % | ¥1.118,00 | ¥1.118,00 | ¥1.088,00 | 9,00K |
| 2026-08-31 | ¥1.100,00 | -0,81 % | ¥1.122,00 | ¥1.122,00 | ¥1.096,00 | 11,10K |
| 2026-08-28 | ¥1.109,00 | +2,21 % | ¥1.091,00 | ¥1.109,00 | ¥1.091,00 | 6,70K |
| 2026-08-27 | ¥1.085,00 | -0,55 % | ¥1.099,00 | ¥1.099,00 | ¥1.083,00 | 6,80K |
| 2026-08-26 | ¥1.091,00 | +0,65 % | ¥1.096,00 | ¥1.099,00 | ¥1.089,00 | 2,80K |
| 2026-08-25 | ¥1.084,00 | -0,64 % | ¥1.099,00 | ¥1.099,00 | ¥1.084,00 | 2,20K |
| 2026-08-24 | ¥1.091,00 | +1,49 % | ¥1.081,00 | ¥1.100,00 | ¥1.081,00 | 4,70K |
| 2026-08-21 | ¥1.075,00 | -0,46 % | ¥1.072,00 | ¥1.087,00 | ¥1.072,00 | 6,30K |
| 2026-08-20 | ¥1.080,00 | +0,84 % | ¥1.084,00 | ¥1.084,00 | ¥1.070,00 | 7,00K |
| 2026-08-19 | ¥1.071,00 | -1,29 % | ¥1.081,00 | ¥1.085,00 | ¥1.066,00 | 9,50K |
| 2026-08-18 | ¥1.085,00 | -1,09 % | ¥1.097,00 | ¥1.100,00 | ¥1.079,00 | 9,90K |
| 2026-08-17 | ¥1.097,00 | +1,95 % | ¥1.077,00 | ¥1.097,00 | ¥1.076,00 | 7,40K |
| 2026-08-14 | ¥1.076,00 | -2,45 % | ¥1.101,00 | ¥1.101,00 | ¥1.076,00 | 44,20K |
| 2026-08-13 | ¥1.103,00 | +1,94 % | ¥1.085,00 | ¥1.103,00 | ¥1.085,00 | 4,90K |
| 2026-08-12 | ¥1.082,00 | +0,19 % | ¥1.084,00 | ¥1.089,00 | ¥1.080,00 | 6,20K |
| 2026-08-10 | ¥1.080,00 | +1,03 % | ¥1.076,00 | ¥1.080,00 | ¥1.068,00 | 5,50K |
| 2026-08-07 | ¥1.069,00 | +1,81 % | ¥1.056,00 | ¥1.079,00 | ¥1.056,00 | 18,30K |
| 2026-08-06 | ¥1.050,00 | -1,87 % | ¥1.071,00 | ¥1.082,00 | ¥1.050,00 | 29,20K |
| 2026-08-05 | ¥1.070,00 | +1,33 % | ¥1.060,00 | ¥1.079,00 | ¥1.038,00 | 44,70K |
| 2026-08-04 | ¥1.056,00 | -2,67 % | ¥1.085,00 | ¥1.088,00 | ¥1.053,00 | 39,10K |
| 2026-08-03 | ¥1.085,00 | -5,73 % | ¥1.092,00 | ¥1.120,00 | ¥1.064,00 | 104,10K |
| 2026-07-31 | ¥1.151,00 | +1,59 % | ¥1.148,00 | ¥1.155,00 | ¥1.128,00 | 25,10K |
| 2026-07-30 | ¥1.133,00 | +0,27 % | ¥1.132,00 | ¥1.136,00 | ¥1.128,00 | 5,90K |
| 2026-07-29 | ¥1.130,00 | -0,70 % | ¥1.149,00 | ¥1.150,00 | ¥1.129,00 | 8,50K |
| 2026-07-28 | ¥1.138,00 | -1,13 % | ¥1.151,00 | ¥1.152,00 | ¥1.138,00 | 4,30K |
| 2026-07-27 | ¥1.151,00 | +1,86 % | ¥1.136,00 | ¥1.151,00 | ¥1.135,00 | 4,70K |
| 2026-07-24 | ¥1.130,00 | -1,65 % | ¥1.142,00 | ¥1.147,00 | ¥1.130,00 | 5,90K |
| 2026-07-23 | ¥1.149,00 | +0,97 % | ¥1.152,00 | ¥1.153,00 | ¥1.138,00 | 4,10K |
| 2026-07-22 | ¥1.138,00 | +0,62 % | ¥1.136,00 | ¥1.148,00 | ¥1.136,00 | 4,90K |
| 2026-07-21 | ¥1.131,00 | +1,80 % | ¥1.122,00 | ¥1.135,00 | ¥1.120,00 | 6,60K |
| 2026-07-17 | ¥1.111,00 | +0,09 % | ¥1.124,00 | ¥1.124,00 | ¥1.095,00 | 6,40K |
| 2026-07-16 | ¥1.110,00 | -0,45 % | ¥1.115,00 | ¥1.120,00 | ¥1.109,00 | 6,60K |
| 2026-07-15 | ¥1.115,00 | -0,45 % | ¥1.116,00 | ¥1.120,00 | ¥1.111,00 | 9,90K |
| 2026-07-14 | ¥1.120,00 | -0,88 % | ¥1.132,00 | ¥1.132,00 | ¥1.120,00 | 5,10K |
| 2026-07-13 | ¥1.130,00 | +0,53 % | ¥1.130,00 | ¥1.130,00 | ¥1.116,00 | 12,80K |
| 2026-07-10 | ¥1.124,00 | -0,62 % | ¥1.129,00 | ¥1.129,00 | ¥1.116,00 | 4,00K |
| 2026-07-09 | ¥1.131,00 | +0,53 % | ¥1.129,00 | ¥1.135,00 | ¥1.121,00 | 5,20K |
| 2026-07-08 | ¥1.125,00 | -0,09 % | ¥1.122,00 | ¥1.136,00 | ¥1.122,00 | 5,00K |
| 2026-07-07 | ¥1.126,00 | -0,88 % | ¥1.144,00 | ¥1.157,00 | ¥1.125,00 | 10,70K |
| 2026-07-06 | ¥1.136,00 | -1,05 % | ¥1.159,00 | ¥1.159,00 | ¥1.136,00 | 7,90K |
| 2026-07-03 | ¥1.148,00 | +0,88 % | ¥1.129,00 | ¥1.148,00 | ¥1.127,00 | 7,30K |
| 2026-07-02 | ¥1.138,00 | +2,52 % | ¥1.125,00 | ¥1.161,00 | ¥1.125,00 | 8,90K |
| 2026-07-01 | ¥1.110,00 | -0,98 % | ¥1.129,00 | ¥1.129,00 | ¥1.105,00 | 8,80K |
| 2026-06-30 | ¥1.121,00 | +0,72 % | ¥1.123,00 | ¥1.130,00 | ¥1.108,00 | 9,10K |
| 2026-06-29 | ¥1.113,00 | +1,64 % | ¥1.106,00 | ¥1.121,00 | ¥1.104,00 | 6,50K |
| 2026-06-26 | ¥1.095,00 | -1,88 % | ¥1.126,00 | ¥1.126,00 | ¥1.088,00 | 9,80K |
| 2026-06-25 | ¥1.116,00 | +0,09 % | ¥1.129,00 | ¥1.129,00 | ¥1.101,00 | 10,90K |
| 2026-06-24 | ¥1.115,00 | +2,39 % | ¥1.086,00 | ¥1.115,00 | ¥1.085,00 | 11,20K |
| 2026-06-23 | ¥1.089,00 | -1,45 % | ¥1.132,00 | ¥1.132,00 | ¥1.080,00 | 26,40K |
| 2026-06-22 | ¥1.105,00 | -1,52 % | ¥1.122,00 | ¥1.136,00 | ¥1.101,00 | 19,50K |
| 2026-06-19 | ¥1.122,00 | -0,27 % | ¥1.126,00 | ¥1.138,00 | ¥1.110,00 | 8,90K |
| 2026-06-18 | ¥1.125,00 | -1,57 % | ¥1.156,00 | ¥1.165,00 | ¥1.122,00 | 14,70K |
| 2026-06-17 | ¥1.143,00 | +0,70 % | ¥1.146,00 | ¥1.168,00 | ¥1.139,00 | 14,90K |
| 2026-06-16 | ¥1.135,00 | -0,18 % | ¥1.139,00 | ¥1.155,00 | ¥1.131,00 | 6,80K |
| 2026-06-15 | ¥1.137,00 | -0,44 % | ¥1.145,00 | ¥1.168,00 | ¥1.131,00 | 12,20K |
| 2026-06-12 | ¥1.142,00 | -1,55 % | ¥1.161,00 | ¥1.163,00 | ¥1.135,00 | 15,60K |
| 2026-06-11 | ¥1.160,00 | -0,94 % | ¥1.166,00 | ¥1.169,00 | ¥1.151,00 | 15,00K |
| 2026-06-10 | ¥1.171,00 | -0,68 % | ¥1.179,00 | ¥1.187,00 | ¥1.166,00 | 9,00K |
| 2026-06-09 | ¥1.179,00 | +0,60 % | ¥1.180,00 | ¥1.200,00 | ¥1.164,00 | 17,20K |
| 2026-06-08 | ¥1.172,00 | -4,09 % | ¥1.211,00 | ¥1.211,00 | ¥1.172,00 | 15,30K |
| 2026-06-05 | ¥1.222,00 | +1,75 % | ¥1.210,00 | ¥1.244,00 | ¥1.210,00 | 8,70K |
| 2026-06-04 | ¥1.201,00 | -0,25 % | ¥1.197,00 | ¥1.216,00 | ¥1.197,00 | 7,60K |
| 2026-06-03 | ¥1.204,00 | -0,50 % | ¥1.219,00 | ¥1.225,00 | ¥1.195,00 | 12,20K |
| 2026-06-02 | ¥1.210,00 | -0,17 % | ¥1.232,00 | ¥1.232,00 | ¥1.191,00 | 13,60K |
| 2026-06-01 | ¥1.212,00 | -2,88 % | ¥1.243,00 | ¥1.245,00 | ¥1.200,00 | 24,20K |
| 2026-05-29 | ¥1.248,00 | -1,89 % | ¥1.276,00 | ¥1.278,00 | ¥1.234,00 | 15,00K |
| 2026-05-28 | ¥1.272,00 | +0,47 % | ¥1.278,00 | ¥1.279,00 | ¥1.252,00 | 11,10K |
| 2026-05-27 | ¥1.266,00 | -1,09 % | ¥1.290,00 | ¥1.290,00 | ¥1.255,00 | 8,40K |
| 2026-05-26 | ¥1.280,00 | +0,71 % | ¥1.294,00 | ¥1.294,00 | ¥1.272,00 | 8,00K |
| 2026-05-25 | ¥1.271,00 | +1,27 % | ¥1.257,00 | ¥1.295,00 | ¥1.254,00 | 16,30K |
| 2026-05-22 | ¥1.255,00 | -0,79 % | ¥1.265,00 | ¥1.274,00 | ¥1.254,00 | 10,40K |