PHYZ Holdings Inc. (TYO:9325)
Japan · Delayed Price · Currency is JPY 1,176.00
-7.00 (-0.59%)
Apr 16, 2026, 3:30 PM JST
PHYZ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.92% | 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 |
| Mar 11, 2026 | 1,200.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,185.01 | - | 5,200 |
| Mar 10, 2026 | 1,200.00 | 1,217.00 | 1,178.00 | 1,200.00 | 1,185.01 | 4.08% | 14,200 |
| Mar 9, 2026 | 1,169.00 | 1,175.00 | 1,130.00 | 1,153.00 | 1,138.60 | -3.27% | 18,500 |
| Mar 6, 2026 | 1,186.00 | 1,204.00 | 1,181.00 | 1,192.00 | 1,177.11 | -1.24% | 8,400 |
| Mar 5, 2026 | 1,199.00 | 1,218.00 | 1,180.00 | 1,207.00 | 1,191.93 | 5.32% | 26,600 |
| Mar 4, 2026 | 1,160.00 | 1,162.00 | 1,124.00 | 1,146.00 | 1,131.69 | -2.88% | 38,600 |
| Mar 3, 2026 | 1,196.00 | 1,196.00 | 1,170.00 | 1,180.00 | 1,165.26 | -0.92% | 24,900 |
| Mar 2, 2026 | 1,200.00 | 1,208.00 | 1,180.00 | 1,191.00 | 1,176.12 | -0.75% | 22,600 |
| Feb 27, 2026 | 1,210.00 | 1,214.00 | 1,195.00 | 1,200.00 | 1,185.01 | -0.66% | 16,000 |
| Feb 26, 2026 | 1,184.00 | 1,230.00 | 1,170.00 | 1,208.00 | 1,192.91 | 3.25% | 27,100 |
| Feb 25, 2026 | 1,173.00 | 1,184.00 | 1,166.00 | 1,170.00 | 1,155.39 | -0.17% | 18,500 |
| Feb 24, 2026 | 1,147.00 | 1,186.00 | 1,131.00 | 1,172.00 | 1,157.36 | 2.81% | 24,500 |
| Feb 20, 2026 | 1,146.00 | 1,163.00 | 1,132.00 | 1,140.00 | 1,125.76 | -0.70% | 13,500 |
| Feb 19, 2026 | 1,135.00 | 1,148.00 | 1,127.00 | 1,148.00 | 1,133.66 | 1.50% | 10,200 |
| Feb 18, 2026 | 1,115.00 | 1,141.00 | 1,108.00 | 1,131.00 | 1,116.87 | 1.89% | 13,500 |
| Feb 17, 2026 | 1,111.00 | 1,111.00 | 1,095.00 | 1,110.00 | 1,096.14 | 0.91% | 8,400 |
| Feb 16, 2026 | 1,100.00 | 1,107.00 | 1,088.00 | 1,100.00 | 1,086.26 | 0.92% | 12,300 |
| Feb 13, 2026 | 1,103.00 | 1,103.00 | 1,090.00 | 1,090.00 | 1,076.39 | -1.09% | 14,900 |
| Feb 12, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,102.00 | 1,088.24 | -1.52% | 15,200 |
| Feb 10, 2026 | 1,122.00 | 1,145.00 | 1,118.00 | 1,119.00 | 1,105.02 | -0.80% | 17,400 |
| Feb 9, 2026 | 1,159.00 | 1,159.00 | 1,121.00 | 1,128.00 | 1,113.91 | -1.74% | 12,300 |
| Feb 6, 2026 | 1,168.00 | 1,168.00 | 1,142.00 | 1,148.00 | 1,133.66 | -1.71% | 11,800 |
| Feb 5, 2026 | 1,130.00 | 1,170.00 | 1,130.00 | 1,168.00 | 1,153.41 | 3.18% | 22,800 |
| Feb 4, 2026 | 1,123.00 | 1,146.00 | 1,113.00 | 1,132.00 | 1,117.86 | 1.71% | 39,500 |
| Feb 3, 2026 | 1,113.00 | 1,136.00 | 1,104.00 | 1,113.00 | 1,099.10 | 0.36% | 35,100 |
| Feb 2, 2026 | 1,105.00 | 1,115.00 | 1,105.00 | 1,109.00 | 1,095.15 | 0.45% | 8,500 |