PHYZ Holdings Inc. (TYO:9325)
Japan · Delayed Price · Currency is JPY 1,037.00
+1.00 (0.10%)
Oct 7, 2026, 3:30 PM JST
PHYZ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,036.00 | 1,043.00 | 1,036.00 | 1,037.00 | 1,037.00 | 0.10% | 14,100 |
| Oct 6, 2026 | 1,049.00 | 1,050.00 | 1,034.00 | 1,036.00 | 1,036.00 | 0.19% | 30,800 |
| Oct 5, 2026 | 1,051.00 | 1,052.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.67% | 18,200 |
| Oct 2, 2026 | 1,051.00 | 1,055.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.95% | 9,300 |
| Oct 1, 2026 | 1,058.00 | 1,058.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.85% | 5,900 |
| Sep 30, 2026 | 1,075.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1.15% | 10,900 |
| Sep 29, 2026 | 1,070.00 | 1,070.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.58% | 12,900 |
| Sep 28, 2026 | 1,071.00 | 1,084.00 | 1,061.00 | 1,061.00 | 1,042.00 | -0.93% | 9,400 |
| Sep 25, 2026 | 1,067.00 | 1,084.00 | 1,067.00 | 1,071.00 | 1,051.82 | 0.47% | 9,700 |
| Sep 24, 2026 | 1,073.00 | 1,078.00 | 1,060.00 | 1,066.00 | 1,046.91 | -0.37% | 12,500 |
| Sep 18, 2026 | 1,078.00 | 1,078.00 | 1,063.00 | 1,070.00 | 1,050.84 | 0.85% | 5,400 |
| Sep 17, 2026 | 1,080.00 | 1,080.00 | 1,061.00 | 1,061.00 | 1,042.00 | 0.19% | 9,400 |
| Sep 16, 2026 | 1,050.00 | 1,071.00 | 1,050.00 | 1,059.00 | 1,040.04 | 0.86% | 8,700 |
| Sep 15, 2026 | 1,055.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,031.20 | -0.47% | 5,600 |
| Sep 14, 2026 | 1,053.00 | 1,059.00 | 1,044.00 | 1,055.00 | 1,036.11 | 1.25% | 6,300 |
| Sep 11, 2026 | 1,050.00 | 1,055.00 | 1,042.00 | 1,042.00 | 1,023.34 | -0.57% | 10,400 |
| Sep 10, 2026 | 1,052.00 | 1,052.00 | 1,045.00 | 1,048.00 | 1,029.23 | -0.29% | 8,100 |
| Sep 9, 2026 | 1,061.00 | 1,063.00 | 1,051.00 | 1,051.00 | 1,032.18 | -0.76% | 11,500 |
| Sep 8, 2026 | 1,074.00 | 1,090.00 | 1,059.00 | 1,059.00 | 1,040.04 | - | 11,200 |
| Sep 7, 2026 | 1,071.00 | 1,071.00 | 1,059.00 | 1,059.00 | 1,040.04 | -0.09% | 7,800 |
| Sep 4, 2026 | 1,069.00 | 1,071.00 | 1,060.00 | 1,060.00 | 1,041.02 | -0.09% | 12,100 |
| Sep 3, 2026 | 1,079.00 | 1,079.00 | 1,061.00 | 1,061.00 | 1,042.00 | -1.03% | 10,300 |
| Sep 2, 2026 | 1,083.00 | 1,090.00 | 1,072.00 | 1,072.00 | 1,052.80 | -1.47% | 9,400 |
| Sep 1, 2026 | 1,118.00 | 1,118.00 | 1,088.00 | 1,088.00 | 1,068.52 | -1.09% | 9,000 |
| Aug 31, 2026 | 1,122.00 | 1,122.00 | 1,096.00 | 1,100.00 | 1,080.30 | -0.81% | 11,100 |
| Aug 28, 2026 | 1,091.00 | 1,109.00 | 1,091.00 | 1,109.00 | 1,089.14 | 2.21% | 6,700 |
| Aug 27, 2026 | 1,099.00 | 1,099.00 | 1,083.00 | 1,085.00 | 1,065.57 | -0.55% | 6,800 |
| Aug 26, 2026 | 1,096.00 | 1,099.00 | 1,089.00 | 1,091.00 | 1,071.46 | 0.65% | 2,800 |
| Aug 25, 2026 | 1,099.00 | 1,099.00 | 1,084.00 | 1,084.00 | 1,064.59 | -0.64% | 2,200 |
| Aug 24, 2026 | 1,081.00 | 1,100.00 | 1,081.00 | 1,091.00 | 1,071.46 | 1.49% | 4,700 |
| Aug 21, 2026 | 1,072.00 | 1,087.00 | 1,072.00 | 1,075.00 | 1,055.75 | -0.46% | 6,300 |
| Aug 20, 2026 | 1,084.00 | 1,084.00 | 1,070.00 | 1,080.00 | 1,060.66 | 0.84% | 7,000 |
| Aug 19, 2026 | 1,081.00 | 1,085.00 | 1,066.00 | 1,071.00 | 1,051.82 | -1.29% | 9,500 |
| Aug 18, 2026 | 1,097.00 | 1,100.00 | 1,079.00 | 1,085.00 | 1,065.57 | -1.09% | 9,900 |
| Aug 17, 2026 | 1,077.00 | 1,097.00 | 1,076.00 | 1,097.00 | 1,077.36 | 1.95% | 7,400 |
| Aug 14, 2026 | 1,101.00 | 1,101.00 | 1,076.00 | 1,076.00 | 1,056.73 | -2.45% | 44,200 |
| Aug 13, 2026 | 1,085.00 | 1,103.00 | 1,085.00 | 1,103.00 | 1,083.25 | 1.94% | 4,900 |
| Aug 12, 2026 | 1,084.00 | 1,089.00 | 1,080.00 | 1,082.00 | 1,062.62 | 0.19% | 6,200 |
| Aug 10, 2026 | 1,076.00 | 1,080.00 | 1,068.00 | 1,080.00 | 1,060.66 | 1.03% | 5,500 |
| Aug 7, 2026 | 1,056.00 | 1,079.00 | 1,056.00 | 1,069.00 | 1,049.86 | 1.81% | 18,300 |
| Aug 6, 2026 | 1,071.00 | 1,082.00 | 1,050.00 | 1,050.00 | 1,031.20 | -1.87% | 29,200 |
| Aug 5, 2026 | 1,060.00 | 1,079.00 | 1,038.00 | 1,070.00 | 1,050.84 | 1.33% | 44,700 |
| Aug 4, 2026 | 1,085.00 | 1,088.00 | 1,053.00 | 1,056.00 | 1,037.09 | -2.67% | 39,100 |
| Aug 3, 2026 | 1,092.00 | 1,120.00 | 1,064.00 | 1,085.00 | 1,065.57 | -5.73% | 104,100 |
| Jul 31, 2026 | 1,148.00 | 1,155.00 | 1,128.00 | 1,151.00 | 1,130.39 | 1.59% | 25,100 |
| Jul 30, 2026 | 1,132.00 | 1,136.00 | 1,128.00 | 1,133.00 | 1,112.71 | 0.27% | 5,900 |
| Jul 29, 2026 | 1,149.00 | 1,150.00 | 1,129.00 | 1,130.00 | 1,109.76 | -0.70% | 8,500 |
| Jul 28, 2026 | 1,151.00 | 1,152.00 | 1,138.00 | 1,138.00 | 1,117.62 | -1.13% | 4,300 |
| Jul 27, 2026 | 1,136.00 | 1,151.00 | 1,135.00 | 1,151.00 | 1,130.39 | 1.86% | 4,700 |
| Jul 24, 2026 | 1,142.00 | 1,147.00 | 1,130.00 | 1,130.00 | 1,109.76 | -1.65% | 5,900 |