PHYZ Holdings Inc. (TYO:9325)
Japan · Delayed Price · Currency is JPY 1,266.00
-14.00 (-1.09%)
May 27, 2026, 3:30 PM JST
PHYZ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,290.00 | 1,290.00 | 1,255.00 | 1,263.00 | - | -1.33% | 6,400 |
| 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 |
| May 20, 2026 | 1,261.00 | 1,283.00 | 1,261.00 | 1,265.00 | 1,265.00 | -0.78% | 13,000 |
| May 19, 2026 | 1,273.00 | 1,300.00 | 1,253.00 | 1,275.00 | 1,275.00 | 1.84% | 14,300 |
| May 18, 2026 | 1,233.00 | 1,294.00 | 1,233.00 | 1,252.00 | 1,252.00 | 0.81% | 19,400 |
| May 15, 2026 | 1,243.00 | 1,277.00 | 1,238.00 | 1,242.00 | 1,242.00 | -1.11% | 11,200 |
| May 14, 2026 | 1,305.00 | 1,305.00 | 1,234.00 | 1,256.00 | 1,256.00 | -4.99% | 40,600 |
| May 13, 2026 | 1,314.00 | 1,339.00 | 1,289.00 | 1,322.00 | 1,322.00 | 2.64% | 25,700 |
| May 12, 2026 | 1,291.00 | 1,333.00 | 1,263.00 | 1,288.00 | 1,288.00 | -0.23% | 42,100 |
| May 11, 2026 | 1,378.00 | 1,378.00 | 1,290.00 | 1,291.00 | 1,291.00 | -4.30% | 63,600 |
| May 8, 2026 | 1,320.00 | 1,369.00 | 1,298.00 | 1,349.00 | 1,349.00 | 10.48% | 243,000 |
| May 7, 2026 | 1,201.00 | 1,235.00 | 1,195.00 | 1,221.00 | 1,221.00 | 2.43% | 54,700 |
| May 1, 2026 | 1,175.00 | 1,192.00 | 1,163.00 | 1,192.00 | 1,192.00 | 2.14% | 10,100 |
| Apr 30, 2026 | 1,149.00 | 1,174.00 | 1,149.00 | 1,167.00 | 1,167.00 | -0.34% | 10,500 |
| Apr 28, 2026 | 1,146.00 | 1,171.00 | 1,146.00 | 1,171.00 | 1,171.00 | 2.27% | 6,300 |
| Apr 27, 2026 | 1,151.00 | 1,174.00 | 1,135.00 | 1,145.00 | 1,145.00 | -0.43% | 25,600 |
| Apr 24, 2026 | 1,183.00 | 1,185.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.79% | 12,400 |
| Apr 23, 2026 | 1,180.00 | 1,184.00 | 1,174.00 | 1,183.00 | 1,183.00 | 0.34% | 11,000 |
| Apr 22, 2026 | 1,180.00 | 1,190.00 | 1,179.00 | 1,179.00 | 1,179.00 | -0.25% | 12,200 |
| Apr 21, 2026 | 1,181.00 | 1,183.00 | 1,176.00 | 1,182.00 | 1,182.00 | 0.51% | 6,700 |
| Apr 20, 2026 | 1,180.00 | 1,184.00 | 1,175.00 | 1,176.00 | 1,176.00 | -0.34% | 4,300 |
| Apr 17, 2026 | 1,177.00 | 1,185.00 | 1,171.00 | 1,180.00 | 1,180.00 | 0.34% | 8,300 |
| Apr 16, 2026 | 1,178.00 | 1,200.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.59% | 8,600 |
| Apr 15, 2026 | 1,179.00 | 1,192.00 | 1,176.00 | 1,183.00 | 1,183.00 | 0.17% | 9,700 |
| Apr 14, 2026 | 1,197.00 | 1,199.00 | 1,180.00 | 1,181.00 | 1,181.00 | -1.09% | 6,000 |
| Apr 13, 2026 | 1,172.00 | 1,207.00 | 1,171.00 | 1,194.00 | 1,194.00 | 0.93% | 19,000 |
| Apr 10, 2026 | 1,204.00 | 1,204.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.84% | 11,000 |
| Apr 9, 2026 | 1,199.00 | 1,209.00 | 1,191.00 | 1,193.00 | 1,193.00 | -0.42% | 8,600 |
| Apr 8, 2026 | 1,212.00 | 1,212.00 | 1,195.00 | 1,198.00 | 1,198.00 | 0.25% | 4,300 |
| Apr 7, 2026 | 1,207.00 | 1,207.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.58% | 6,400 |
| Apr 6, 2026 | 1,192.00 | 1,219.00 | 1,183.00 | 1,202.00 | 1,202.00 | 0.75% | 11,200 |
| Apr 3, 2026 | 1,200.00 | 1,200.00 | 1,176.00 | 1,193.00 | 1,193.00 | 0.93% | 7,600 |
| Apr 2, 2026 | 1,180.00 | 1,205.00 | 1,179.00 | 1,182.00 | 1,182.00 | 0.51% | 12,100 |
| Apr 1, 2026 | 1,180.00 | 1,182.00 | 1,166.00 | 1,176.00 | 1,176.00 | 0.09% | 19,100 |
| Mar 31, 2026 | 1,208.00 | 1,208.00 | 1,172.00 | 1,175.00 | 1,175.00 | -0.25% | 15,300 |
| Mar 30, 2026 | 1,179.00 | 1,190.00 | 1,171.00 | 1,178.00 | 1,178.00 | -0.67% | 9,400 |
| Mar 27, 2026 | 1,216.00 | 1,216.00 | 1,195.00 | 1,201.00 | 1,186.00 | 0.59% | 5,400 |
| Mar 26, 2026 | 1,228.00 | 1,228.00 | 1,194.00 | 1,194.00 | 1,179.09 | -1.00% | 6,600 |
| Mar 25, 2026 | 1,198.00 | 1,207.00 | 1,198.00 | 1,206.00 | 1,190.94 | 1.77% | 10,900 |
| Mar 24, 2026 | 1,215.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,170.20 | 0.85% | 8,100 |
| Mar 23, 2026 | 1,205.00 | 1,212.00 | 1,170.00 | 1,175.00 | 1,160.32 | -3.53% | 15,900 |
| Mar 19, 2026 | 1,218.00 | 1,249.00 | 1,218.00 | 1,218.00 | 1,202.79 | -0.08% | 18,400 |
| Mar 18, 2026 | 1,200.00 | 1,224.00 | 1,200.00 | 1,219.00 | 1,203.78 | 1.58% | 11,500 |
| Mar 17, 2026 | 1,200.00 | 1,212.00 | 1,195.00 | 1,200.00 | 1,185.01 | 1.69% | 13,800 |
| Mar 16, 2026 | 1,158.00 | 1,195.00 | 1,158.00 | 1,180.00 | 1,165.26 | 1.46% | 12,900 |
| Mar 13, 2026 | 1,198.00 | 1,198.00 | 1,163.00 | 1,163.00 | 1,148.47 | -2.92% | 6,600 |
| Mar 12, 2026 | 1,200.00 | 1,212.00 | 1,190.00 | 1,198.00 | 1,183.04 | -0.17% | 6,400 |