PHYZ Holdings, Inc.(JP:9325)
Â¥1,010.000.00 (0.00%)
JP:9325
PHYZ Holdings, Inc. historical prices
Â¥1,010.00
At close:0.00 (0.00%)
Want to see JP:9325 full AI Analyst Report?
PHYZ Holdings, Inc. (9325) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,003.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.00% | 6,200 | 0.52 |
| Nov 10, 2026 | 978.00 | 1,010.00 | 972.00 | 1,010.00 | 1,010.00 | +4.88% | 12,400 | 1.05 |
| Nov 09, 2026 | 978.00 | 989.00 | 961.00 | 962.00 | 962.00 | -0.10% | 36,700 | 3.26 |
| Nov 06, 2026 | 995.00 | 995.00 | 956.00 | 963.00 | 963.00 | -4.56% | 42,300 | 3.99 |
| Nov 05, 2026 | 1,015.00 | 1,047.00 | 1,002.00 | 1,009.00 | 1,009.00 | -0.20% | 20,700 | 2.00 |
| Nov 04, 2026 | 1,030.00 | 1,030.00 | 1,003.00 | 1,011.00 | 1,011.00 | -2.03% | 31,000 | 3.05 |
| Nov 03, 2026 | 1,032.00 | 1,067.00 | 1,027.00 | 1,032.00 | 1,032.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,053.00 | 1,067.00 | 1,027.00 | 1,032.00 | 1,032.00 | -2.09% | 31,600 | 2.92 |
| Oct 30, 2026 | 1,061.00 | 1,066.00 | 1,032.00 | 1,054.00 | 1,054.00 | 0.00% | 26,200 | 2.37 |
| Oct 29, 2026 | 1,066.00 | 1,066.00 | 1,042.00 | 1,054.00 | 1,054.00 | +0.67% | 26,800 | 2.19 |
| Oct 28, 2026 | 1,046.00 | 1,052.00 | 1,045.00 | 1,047.00 | 1,047.00 | -0.66% | 4,700 | 0.37 |
| Oct 27, 2026 | 1,047.00 | 1,054.00 | 1,042.00 | 1,054.00 | 1,054.00 | +0.67% | 4,700 | 0.37 |
| Oct 26, 2026 | 1,032.00 | 1,054.00 | 1,032.00 | 1,047.00 | 1,047.00 | +1.45% | 7,700 | 0.61 |
| Oct 23, 2026 | 1,053.00 | 1,055.00 | 1,032.00 | 1,032.00 | 1,032.00 | -2.18% | 9,200 | 0.73 |
| Oct 22, 2026 | 1,048.00 | 1,062.00 | 1,046.00 | 1,055.00 | 1,055.00 | +0.67% | 7,600 | 0.61 |
| Oct 21, 2026 | 1,067.00 | 1,067.00 | 1,040.00 | 1,048.00 | 1,048.00 | +0.58% | 4,900 | 0.39 |
| Oct 20, 2026 | 1,069.00 | 1,069.00 | 1,042.00 | 1,042.00 | 1,042.00 | -2.62% | 10,200 | 0.82 |
| Oct 19, 2026 | 1,056.00 | 1,070.00 | 1,054.00 | 1,070.00 | 1,070.00 | +2.10% | 8,000 | 0.65 |
| Oct 16, 2026 | 1,038.00 | 1,052.00 | 1,034.00 | 1,048.00 | 1,048.00 | +1.65% | 7,600 | 0.62 |
| Oct 15, 2026 | 1,052.00 | 1,052.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.72% | 25,800 | 2.16 |
| Oct 14, 2026 | 1,046.00 | 1,058.00 | 1,038.00 | 1,049.00 | 1,049.00 | +1.16% | 16,700 | 1.42 |
| Oct 13, 2026 | 1,042.00 | 1,048.00 | 1,034.00 | 1,037.00 | 1,037.00 | +0.39% | 6,900 | 0.59 |
| Oct 12, 2026 | 1,033.00 | 1,039.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,033.00 | 1,039.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.29% | 11,800 | 1.00 |
| Oct 08, 2026 | 1,045.00 | 1,047.00 | 1,033.00 | 1,036.00 | 1,036.00 | -0.10% | 17,000 | 1.45 |
| Oct 07, 2026 | 1,050.00 | 1,050.00 | 1,036.00 | 1,037.00 | 1,037.00 | +0.10% | 14,100 | 1.22 |
| Oct 06, 2026 | 1,049.00 | 1,050.00 | 1,034.00 | 1,036.00 | 1,036.00 | +0.19% | 30,800 | 2.75 |
| Oct 05, 2026 | 1,051.00 | 1,052.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.67% | 18,200 | 1.66 |
| Oct 02, 2026 | 1,051.00 | 1,055.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.95% | 9,300 | 0.85 |
| Oct 01, 2026 | 1,058.00 | 1,058.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.85% | 5,900 | 0.53 |
| Sep 30, 2026 | 1,075.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | +1.15% | 10,900 | 0.99 |
| Sep 29, 2026 | 1,070.00 | 1,070.00 | 1,048.00 | 1,048.00 | 1,048.00 | +0.58% | 12,900 | 1.18 |
| Sep 28, 2026 | 1,071.00 | 1,084.00 | 1,061.00 | 1,061.00 | 1,042.00 | -0.93% | 9,400 | 0.86 |
| Sep 25, 2026 | 1,067.00 | 1,084.00 | 1,067.00 | 1,071.00 | 1,051.82 | +0.47% | 9,700 | 0.89 |
| Sep 24, 2026 | 1,073.00 | 1,078.00 | 1,060.00 | 1,066.00 | 1,046.91 | -0.37% | 12,500 | 1.16 |
| Sep 23, 2026 | 1,070.00 | 1,078.00 | 1,063.00 | 1,070.00 | 1,050.84 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,070.00 | 1,078.00 | 1,063.00 | 1,070.00 | 1,050.84 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,070.00 | 1,078.00 | 1,063.00 | 1,070.00 | 1,050.84 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,078.00 | 1,078.00 | 1,063.00 | 1,070.00 | 1,050.84 | +0.85% | 5,400 | 0.46 |
| Sep 17, 2026 | 1,080.00 | 1,080.00 | 1,061.00 | 1,061.00 | 1,042.00 | +0.19% | 9,400 | 0.80 |
| Sep 16, 2026 | 1,050.00 | 1,071.00 | 1,050.00 | 1,059.00 | 1,040.04 | +0.86% | 8,700 | 0.74 |
| Sep 15, 2026 | 1,055.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,031.20 | -0.47% | 5,600 | 0.47 |
| Sep 14, 2026 | 1,053.00 | 1,059.00 | 1,044.00 | 1,055.00 | 1,036.11 | +1.25% | 6,300 | 0.52 |
| Sep 11, 2026 | 1,050.00 | 1,055.00 | 1,042.00 | 1,042.00 | 1,023.34 | -0.57% | 10,400 | 0.87 |
| Sep 10, 2026 | 1,052.00 | 1,052.00 | 1,045.00 | 1,048.00 | 1,029.23 | -0.29% | 8,100 | 0.67 |
| Sep 09, 2026 | 1,061.00 | 1,063.00 | 1,051.00 | 1,051.00 | 1,032.18 | -0.76% | 11,500 | 0.95 |
| Sep 08, 2026 | 1,074.00 | 1,090.00 | 1,059.00 | 1,059.00 | 1,040.04 | 0.00% | 11,200 | 0.92 |
| Sep 07, 2026 | 1,071.00 | 1,071.00 | 1,059.00 | 1,059.00 | 1,040.04 | -0.09% | 7,800 | 0.64 |
| Sep 04, 2026 | 1,069.00 | 1,071.00 | 1,060.00 | 1,060.00 | 1,041.02 | -0.09% | 12,100 | 0.98 |
| Sep 03, 2026 | 1,079.00 | 1,079.00 | 1,061.00 | 1,061.00 | 1,042.00 | -1.03% | 10,300 | 0.83 |
