PHYZ Holdings Inc. (TYO:9325)
Japan · Delayed Price · Currency is JPY 1,130.00
0.00 (0.00%)
Jul 30, 2026, 12:30 PM JST
PHYZ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,132.00 | 1,136.00 | 1,129.00 | 1,131.00 | - | 0.09% | 8,700 |
| 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 |
| Jun 8, 2026 | 1,211.00 | 1,211.00 | 1,172.00 | 1,172.00 | 1,172.00 | -4.09% | 15,300 |
| Jun 5, 2026 | 1,210.00 | 1,244.00 | 1,210.00 | 1,222.00 | 1,222.00 | 1.75% | 8,700 |
| Jun 4, 2026 | 1,197.00 | 1,216.00 | 1,197.00 | 1,201.00 | 1,201.00 | -0.25% | 7,600 |
| Jun 3, 2026 | 1,219.00 | 1,225.00 | 1,195.00 | 1,204.00 | 1,204.00 | -0.50% | 12,200 |
| Jun 2, 2026 | 1,232.00 | 1,232.00 | 1,191.00 | 1,210.00 | 1,210.00 | -0.17% | 13,600 |
| Jun 1, 2026 | 1,243.00 | 1,245.00 | 1,200.00 | 1,212.00 | 1,212.00 | -2.88% | 24,200 |
| May 29, 2026 | 1,276.00 | 1,278.00 | 1,234.00 | 1,248.00 | 1,248.00 | -1.89% | 15,000 |
| May 28, 2026 | 1,278.00 | 1,279.00 | 1,252.00 | 1,272.00 | 1,272.00 | 0.47% | 11,100 |
| May 27, 2026 | 1,290.00 | 1,290.00 | 1,255.00 | 1,266.00 | 1,266.00 | -1.09% | 8,400 |
| May 26, 2026 | 1,294.00 | 1,294.00 | 1,272.00 | 1,280.00 | 1,280.00 | 0.71% | 8,000 |
| May 25, 2026 | 1,257.00 | 1,295.00 | 1,254.00 | 1,271.00 | 1,271.00 | 1.27% | 16,300 |
| May 22, 2026 | 1,265.00 | 1,274.00 | 1,254.00 | 1,255.00 | 1,255.00 | -0.79% | 10,400 |
| May 21, 2026 | 1,291.00 | 1,291.00 | 1,253.00 | 1,265.00 | 1,265.00 | - | 8,600 |