PHYZ Holdings Inc. (TYO:9325)
Japan · Delayed Price · Currency is JPY 1,071.00
-14.00 (-1.29%)
Aug 19, 2026, 3:30 PM JST
PHYZ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,081.00 | 1,085.00 | 1,081.00 | 1,083.00 | - | -0.18% | 10,500 |
| Aug 18, 2026 | 1,097.00 | 1,100.00 | 1,079.00 | 1,085.00 | 1,085.00 | -1.09% | 9,900 |
| Aug 17, 2026 | 1,077.00 | 1,097.00 | 1,076.00 | 1,097.00 | 1,097.00 | 1.95% | 7,400 |
| Aug 14, 2026 | 1,101.00 | 1,101.00 | 1,076.00 | 1,076.00 | 1,076.00 | -2.45% | 44,200 |
| Aug 13, 2026 | 1,085.00 | 1,103.00 | 1,085.00 | 1,103.00 | 1,103.00 | 1.94% | 4,900 |
| Aug 12, 2026 | 1,084.00 | 1,089.00 | 1,080.00 | 1,082.00 | 1,082.00 | 0.19% | 6,200 |
| Aug 10, 2026 | 1,076.00 | 1,080.00 | 1,068.00 | 1,080.00 | 1,080.00 | 1.03% | 5,500 |
| Aug 7, 2026 | 1,056.00 | 1,079.00 | 1,056.00 | 1,069.00 | 1,069.00 | 1.81% | 18,300 |
| Aug 6, 2026 | 1,071.00 | 1,082.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.87% | 29,200 |
| Aug 5, 2026 | 1,060.00 | 1,079.00 | 1,038.00 | 1,070.00 | 1,070.00 | 1.33% | 44,700 |
| Aug 4, 2026 | 1,085.00 | 1,088.00 | 1,053.00 | 1,056.00 | 1,056.00 | -2.67% | 39,100 |
| Aug 3, 2026 | 1,092.00 | 1,120.00 | 1,064.00 | 1,085.00 | 1,085.00 | -5.73% | 104,100 |
| Jul 31, 2026 | 1,148.00 | 1,155.00 | 1,128.00 | 1,151.00 | 1,151.00 | 1.59% | 25,100 |
| Jul 30, 2026 | 1,132.00 | 1,136.00 | 1,128.00 | 1,133.00 | 1,133.00 | 0.27% | 5,900 |
| Jul 29, 2026 | 1,149.00 | 1,150.00 | 1,129.00 | 1,130.00 | 1,130.00 | -0.70% | 8,500 |
| Jul 28, 2026 | 1,151.00 | 1,152.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.13% | 4,300 |
| Jul 27, 2026 | 1,136.00 | 1,151.00 | 1,135.00 | 1,151.00 | 1,151.00 | 1.86% | 4,700 |
| Jul 24, 2026 | 1,142.00 | 1,147.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.65% | 5,900 |
| Jul 23, 2026 | 1,152.00 | 1,153.00 | 1,138.00 | 1,149.00 | 1,149.00 | 0.97% | 4,100 |
| Jul 22, 2026 | 1,136.00 | 1,148.00 | 1,136.00 | 1,138.00 | 1,138.00 | 0.62% | 4,900 |
| Jul 21, 2026 | 1,122.00 | 1,135.00 | 1,120.00 | 1,131.00 | 1,131.00 | 1.80% | 6,600 |
| Jul 17, 2026 | 1,124.00 | 1,124.00 | 1,095.00 | 1,111.00 | 1,111.00 | 0.09% | 6,400 |
| Jul 16, 2026 | 1,115.00 | 1,120.00 | 1,109.00 | 1,110.00 | 1,110.00 | -0.45% | 6,600 |
| Jul 15, 2026 | 1,116.00 | 1,120.00 | 1,111.00 | 1,115.00 | 1,115.00 | -0.45% | 9,900 |
| Jul 14, 2026 | 1,132.00 | 1,132.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | 5,100 |
| Jul 13, 2026 | 1,130.00 | 1,130.00 | 1,116.00 | 1,130.00 | 1,130.00 | 0.53% | 12,800 |
| Jul 10, 2026 | 1,129.00 | 1,129.00 | 1,116.00 | 1,124.00 | 1,124.00 | -0.62% | 4,000 |
| Jul 9, 2026 | 1,129.00 | 1,135.00 | 1,121.00 | 1,131.00 | 1,131.00 | 0.53% | 5,200 |
| Jul 8, 2026 | 1,122.00 | 1,136.00 | 1,122.00 | 1,125.00 | 1,125.00 | -0.09% | 5,000 |
| Jul 7, 2026 | 1,144.00 | 1,157.00 | 1,125.00 | 1,126.00 | 1,126.00 | -0.88% | 10,700 |
| Jul 6, 2026 | 1,159.00 | 1,159.00 | 1,136.00 | 1,136.00 | 1,136.00 | -1.05% | 7,900 |
| Jul 3, 2026 | 1,129.00 | 1,148.00 | 1,127.00 | 1,148.00 | 1,148.00 | 0.88% | 7,300 |
| Jul 2, 2026 | 1,125.00 | 1,161.00 | 1,125.00 | 1,138.00 | 1,138.00 | 2.52% | 8,900 |
| Jul 1, 2026 | 1,129.00 | 1,129.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.98% | 8,800 |
| Jun 30, 2026 | 1,123.00 | 1,130.00 | 1,108.00 | 1,121.00 | 1,121.00 | 0.72% | 9,100 |
| Jun 29, 2026 | 1,106.00 | 1,121.00 | 1,104.00 | 1,113.00 | 1,113.00 | 1.64% | 6,500 |
| Jun 26, 2026 | 1,126.00 | 1,126.00 | 1,088.00 | 1,095.00 | 1,095.00 | -1.88% | 9,800 |
| Jun 25, 2026 | 1,129.00 | 1,129.00 | 1,101.00 | 1,116.00 | 1,116.00 | 0.09% | 10,900 |
| Jun 24, 2026 | 1,086.00 | 1,115.00 | 1,085.00 | 1,115.00 | 1,115.00 | 2.39% | 11,200 |
| Jun 23, 2026 | 1,132.00 | 1,132.00 | 1,080.00 | 1,089.00 | 1,089.00 | -1.45% | 26,400 |
| Jun 22, 2026 | 1,122.00 | 1,136.00 | 1,101.00 | 1,105.00 | 1,105.00 | -1.52% | 19,500 |
| Jun 19, 2026 | 1,126.00 | 1,138.00 | 1,110.00 | 1,122.00 | 1,122.00 | -0.27% | 8,900 |
| Jun 18, 2026 | 1,156.00 | 1,165.00 | 1,122.00 | 1,125.00 | 1,125.00 | -1.57% | 14,700 |
| Jun 17, 2026 | 1,146.00 | 1,168.00 | 1,139.00 | 1,143.00 | 1,143.00 | 0.70% | 14,900 |
| Jun 16, 2026 | 1,139.00 | 1,155.00 | 1,131.00 | 1,135.00 | 1,135.00 | -0.18% | 6,800 |
| Jun 15, 2026 | 1,145.00 | 1,168.00 | 1,131.00 | 1,137.00 | 1,137.00 | -0.44% | 12,200 |
| Jun 12, 2026 | 1,161.00 | 1,163.00 | 1,135.00 | 1,142.00 | 1,142.00 | -1.55% | 15,600 |
| Jun 11, 2026 | 1,166.00 | 1,169.00 | 1,151.00 | 1,160.00 | 1,160.00 | -0.94% | 15,000 |
| Jun 10, 2026 | 1,179.00 | 1,187.00 | 1,166.00 | 1,171.00 | 1,171.00 | -0.68% | 9,000 |
| Jun 9, 2026 | 1,180.00 | 1,200.00 | 1,164.00 | 1,179.00 | 1,179.00 | 0.60% | 17,200 |