PHYZ Holdings, Inc. 9325
TSE · Japan · Commercial Services
¥1,051.00-9.00 (-0.85%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |