PHYZ Holdings Inc. (TYO:9325)
Japan · Delayed Price · Currency is JPY 1,207.00
+61.00 (5.32%)
Mar 5, 2026, 3:30 PM JST
PHYZ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,160.00 | 1,162.00 | 1,124.00 | 1,146.00 | 1,146.00 | -2.88% | 38,600 |
| Mar 3, 2026 | 1,196.00 | 1,196.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.92% | 24,900 |
| Mar 2, 2026 | 1,200.00 | 1,208.00 | 1,180.00 | 1,191.00 | 1,191.00 | -0.75% | 22,600 |
| Feb 27, 2026 | 1,210.00 | 1,214.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.66% | 16,000 |
| Feb 26, 2026 | 1,184.00 | 1,230.00 | 1,170.00 | 1,208.00 | 1,208.00 | 3.25% | 27,100 |
| Feb 25, 2026 | 1,173.00 | 1,184.00 | 1,166.00 | 1,170.00 | 1,170.00 | -0.17% | 18,500 |
| Feb 24, 2026 | 1,147.00 | 1,186.00 | 1,131.00 | 1,172.00 | 1,172.00 | 2.81% | 24,500 |
| Feb 20, 2026 | 1,146.00 | 1,163.00 | 1,132.00 | 1,140.00 | 1,140.00 | -0.70% | 13,500 |
| Feb 19, 2026 | 1,135.00 | 1,148.00 | 1,127.00 | 1,148.00 | 1,148.00 | 1.50% | 10,200 |
| Feb 18, 2026 | 1,115.00 | 1,141.00 | 1,108.00 | 1,131.00 | 1,131.00 | 1.89% | 13,500 |
| Feb 17, 2026 | 1,111.00 | 1,111.00 | 1,095.00 | 1,110.00 | 1,110.00 | 0.91% | 8,400 |
| Feb 16, 2026 | 1,100.00 | 1,107.00 | 1,088.00 | 1,100.00 | 1,100.00 | 0.92% | 12,300 |
| Feb 13, 2026 | 1,103.00 | 1,103.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.09% | 14,900 |
| Feb 12, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,102.00 | 1,102.00 | -1.52% | 15,200 |
| Feb 10, 2026 | 1,122.00 | 1,145.00 | 1,118.00 | 1,119.00 | 1,119.00 | -0.80% | 17,400 |
| Feb 9, 2026 | 1,159.00 | 1,159.00 | 1,121.00 | 1,128.00 | 1,128.00 | -1.74% | 12,300 |
| Feb 6, 2026 | 1,168.00 | 1,168.00 | 1,142.00 | 1,148.00 | 1,148.00 | -1.71% | 11,800 |
| Feb 5, 2026 | 1,130.00 | 1,170.00 | 1,130.00 | 1,168.00 | 1,168.00 | 3.18% | 22,800 |
| Feb 4, 2026 | 1,123.00 | 1,146.00 | 1,113.00 | 1,132.00 | 1,132.00 | 1.71% | 39,500 |
| Feb 3, 2026 | 1,113.00 | 1,136.00 | 1,104.00 | 1,113.00 | 1,113.00 | 0.36% | 35,100 |
| Feb 2, 2026 | 1,105.00 | 1,115.00 | 1,105.00 | 1,109.00 | 1,109.00 | 0.45% | 8,500 |
| Jan 30, 2026 | 1,107.00 | 1,107.00 | 1,098.00 | 1,104.00 | 1,104.00 | -0.27% | 9,800 |
| Jan 29, 2026 | 1,100.00 | 1,107.00 | 1,084.00 | 1,107.00 | 1,107.00 | 0.64% | 15,000 |
| Jan 28, 2026 | 1,120.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,100.00 | -1.43% | 6,600 |
| Jan 27, 2026 | 1,119.00 | 1,121.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.18% | 2,300 |
| Jan 26, 2026 | 1,128.00 | 1,128.00 | 1,113.00 | 1,114.00 | 1,114.00 | -0.27% | 9,000 |
| Jan 23, 2026 | 1,129.00 | 1,129.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.36% | 4,700 |
| Jan 22, 2026 | 1,131.00 | 1,131.00 | 1,114.00 | 1,121.00 | 1,121.00 | -0.53% | 5,000 |
| Jan 21, 2026 | 1,130.00 | 1,130.00 | 1,112.00 | 1,127.00 | 1,127.00 | -0.35% | 5,300 |
| Jan 20, 2026 | 1,128.00 | 1,147.00 | 1,127.00 | 1,131.00 | 1,131.00 | 0.53% | 12,700 |
| Jan 19, 2026 | 1,120.00 | 1,125.00 | 1,097.00 | 1,125.00 | 1,125.00 | 0.45% | 9,200 |
| Jan 16, 2026 | 1,116.00 | 1,120.00 | 1,106.00 | 1,120.00 | 1,120.00 | 0.36% | 4,000 |
| Jan 15, 2026 | 1,116.00 | 1,117.00 | 1,098.00 | 1,116.00 | 1,116.00 | 0.27% | 4,800 |
| Jan 14, 2026 | 1,112.00 | 1,120.00 | 1,109.00 | 1,113.00 | 1,113.00 | 0.18% | 5,600 |
| Jan 13, 2026 | 1,123.00 | 1,123.00 | 1,083.00 | 1,111.00 | 1,111.00 | -0.89% | 16,900 |
| Jan 9, 2026 | 1,128.00 | 1,128.00 | 1,110.00 | 1,121.00 | 1,121.00 | -0.09% | 2,400 |
| Jan 8, 2026 | 1,130.00 | 1,130.00 | 1,118.00 | 1,122.00 | 1,122.00 | -1.15% | 4,100 |
| Jan 7, 2026 | 1,145.00 | 1,145.00 | 1,124.00 | 1,135.00 | 1,135.00 | -0.87% | 7,000 |
| Jan 6, 2026 | 1,132.00 | 1,152.00 | 1,127.00 | 1,145.00 | 1,145.00 | 3.90% | 11,800 |
| Jan 5, 2026 | 1,149.00 | 1,149.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.52% | 16,400 |
| Dec 30, 2025 | 1,142.00 | 1,153.00 | 1,107.00 | 1,119.00 | 1,119.00 | 0.09% | 14,500 |
| Dec 29, 2025 | 1,090.00 | 1,118.00 | 1,089.00 | 1,118.00 | 1,118.00 | 3.42% | 12,200 |
| Dec 26, 2025 | 1,100.00 | 1,100.00 | 1,076.00 | 1,081.00 | 1,081.00 | -0.83% | 9,700 |
| Dec 25, 2025 | 1,074.00 | 1,091.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.77% | 9,000 |
| Dec 24, 2025 | 1,074.00 | 1,085.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.47% | 30,100 |
| Dec 23, 2025 | 1,074.00 | 1,093.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.37% | 8,300 |
| Dec 22, 2025 | 1,080.00 | 1,130.00 | 1,066.00 | 1,070.00 | 1,070.00 | -0.47% | 17,700 |
| Dec 19, 2025 | 1,096.00 | 1,100.00 | 1,073.00 | 1,075.00 | 1,075.00 | -1.92% | 14,900 |
| Dec 18, 2025 | 1,075.00 | 1,104.00 | 1,071.00 | 1,096.00 | 1,096.00 | 2.14% | 13,200 |
| Dec 17, 2025 | 1,045.00 | 1,075.00 | 1,045.00 | 1,073.00 | 1,073.00 | 3.57% | 10,500 |