PHYZ Holdings Inc. - 9325.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,232	1,228	1,228	1,235	1,224	14,000
September 25, 2025	1,243	1,232	1,232	1,251	1,230	10,200
September 24, 2025	1,256	1,239	1,239	1,258	1,238	19,900
September 22, 2025	1,279	1,271	1,271	1,280	1,262	11,100
September 19, 2025	1,253	1,259	1,259	1,259	1,246	10,400
September 18, 2025	1,250	1,253	1,253	1,263	1,244	6,500
September 17, 2025	1,274	1,242	1,242	1,274	1,235	15,000
September 16, 2025	1,261	1,259	1,259	1,270	1,250	15,000
September 12, 2025	1,237	1,244	1,244	1,244	1,223	18,300
September 11, 2025	1,228	1,217	1,217	1,232	1,207	24,900
September 10, 2025	1,252	1,229	1,229	1,270	1,210	34,300
September 09, 2025	1,310	1,263	1,263	1,310	1,256	19,900
September 08, 2025	1,272	1,291	1,291	1,302	1,269	14,400
September 05, 2025	1,294	1,276	1,276	1,306	1,273	25,900
September 04, 2025	1,294	1,294	1,294	1,294	1,280	7,400
September 03, 2025	1,300	1,293	1,293	1,308	1,290	12,200
September 02, 2025	1,309	1,300	1,300	1,320	1,300	13,800
September 01, 2025	1,299	1,311	1,311	1,311	1,260	23,600
August 29, 2025	1,321	1,301	1,301	1,339	1,295	15,500
August 28, 2025	1,275	1,317	1,317	1,320	1,270	24,400
August 27, 2025	1,325	1,285	1,285	1,329	1,282	27,600
August 26, 2025	1,334	1,335	1,335	1,342	1,317	17,900
August 25, 2025	1,305	1,335	1,335	1,355	1,298	37,600
August 22, 2025	1,294	1,298	1,298	1,316	1,289	31,400
August 21, 2025	1,280	1,294	1,294	1,295	1,278	19,900
August 20, 2025	1,281	1,279	1,279	1,281	1,263	13,600
August 19, 2025	1,274	1,270	1,270	1,284	1,263	23,700
August 18, 2025	1,252	1,265	1,265	1,269	1,252	10,900
August 15, 2025	1,260	1,252	1,252	1,265	1,252	9,900
August 14, 2025	1,260	1,260	1,260	1,264	1,252	6,100
August 13, 2025	1,241	1,260	1,260	1,260	1,236	8,700
August 12, 2025	1,220	1,241	1,241	1,270	1,220	39,900
August 08, 2025	1,218	1,209	1,209	1,220	1,199	11,400
August 07, 2025	1,242	1,218	1,218	1,242	1,218	8,400
August 06, 2025	1,247	1,236	1,236	1,264	1,235	17,100
August 05, 2025	1,232	1,247	1,247	1,267	1,225	33,100
August 04, 2025	1,184	1,226	1,226	1,238	1,184	38,000
August 01, 2025	1,206	1,225	1,225	1,225	1,195	30,700
July 31, 2025	1,195	1,218	1,218	1,230	1,182	59,000
July 30, 2025	1,163	1,180	1,180	1,180	1,157	16,700
July 29, 2025	1,152	1,156	1,156	1,163	1,152	4,400
July 28, 2025	1,168	1,152	1,152	1,168	1,140	6,200
July 25, 2025	1,135	1,148	1,148	1,159	1,108	21,000
July 24, 2025	1,134	1,130	1,130	1,139	1,125	6,800
July 23, 2025	1,128	1,133	1,133	1,135	1,121	3,100
July 22, 2025	1,123	1,128	1,128	1,131	1,111	6,800
July 18, 2025	1,136	1,112	1,112	1,138	1,111	9,400
July 17, 2025	1,120	1,131	1,131	1,131	1,116	7,600
July 16, 2025	1,111	1,132	1,132	1,133	1,108	8,400
July 15, 2025	1,137	1,119	1,119	1,147	1,103	22,900
July 14, 2025	1,144	1,143	1,143	1,155	1,137	10,600
July 11, 2025	1,164	1,155	1,155	1,174	1,151	7,800
July 10, 2025	1,175	1,161	1,161	1,175	1,159	6,300
July 09, 2025	1,155	1,178	1,178	1,178	1,150	23,500
July 08, 2025	1,139	1,154	1,154	1,162	1,096	12,200
July 07, 2025	1,120	1,147	1,147	1,150	1,100	7,600
July 04, 2025	1,144	1,131	1,131	1,154	1,126	13,100
July 03, 2025	1,161	1,144	1,144	1,178	1,144	3,700
July 02, 2025	1,174	1,161	1,161	1,188	1,161	12,300
July 01, 2025	1,148	1,174	1,174	1,174	1,145	12,200

PHYZ Holdings Inc. (9325.T) JPX