PHYZ Holdings Inc. (9325.T) JPX

Currency In JPY

9325.T Historical Return

If you invested ¥1000 in PHYZ Holdings Inc. (9325.T) since IPO date, it would be worth ¥1,165.81 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,460.84, while ¥1000 invested 1 year ago would be worth ¥875.5. This corresponds to total returns of 16.58%, 46.08%, -12.45%, respectively, with annualized returns of 1.63%, 7.88%, -12.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9325.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	1,052	1,048	1,048	1,052	1,045	8,100
September 09, 2026	1,061	1,051	1,051	1,063	1,051	11,500
September 08, 2026	1,074	1,059	1,059	1,090	1,059	11,200
September 07, 2026	1,071	1,059	1,059	1,071	1,059	7,800
September 04, 2026	1,069	1,060	1,060	1,071	1,060	12,100
September 03, 2026	1,079	1,061	1,061	1,079	1,061	10,300
September 02, 2026	1,083	1,072	1,072	1,090	1,072	9,400
September 01, 2026	1,118	1,088	1,088	1,118	1,088	9,000
August 31, 2026	1,122	1,100	1,100	1,122	1,096	11,100
August 28, 2026	1,091	1,109	1,109	1,109	1,091	6,700
August 27, 2026	1,099	1,085	1,085	1,099	1,083	6,800
August 26, 2026	1,096	1,091	1,091	1,099	1,089	2,800
August 25, 2026	1,099	1,084	1,084	1,099	1,084	2,200
August 24, 2026	1,081	1,091	1,091	1,100	1,081	4,700
August 21, 2026	1,072	1,075	1,075	1,087	1,072	6,300
August 20, 2026	1,084	1,080	1,080	1,084	1,070	7,000
August 19, 2026	1,081	1,071	1,071	1,085	1,066	9,500
August 18, 2026	1,097	1,085	1,085	1,100	1,079	9,900
August 17, 2026	1,077	1,097	1,097	1,097	1,076	7,400
August 14, 2026	1,101	1,076	1,076	1,101	1,076	44,200
August 13, 2026	1,085	1,103	1,103	1,103	1,085	4,900
August 12, 2026	1,084	1,082	1,082	1,089	1,080	6,200
August 10, 2026	1,076	1,080	1,080	1,080	1,068	5,500
August 07, 2026	1,056	1,069	1,069	1,079	1,056	18,300
August 06, 2026	1,071	1,050	1,050	1,082	1,050	29,200
August 05, 2026	1,060	1,070	1,070	1,079	1,038	44,700
August 04, 2026	1,085	1,056	1,056	1,088	1,053	39,100
August 03, 2026	1,092	1,085	1,085	1,120	1,064	104,100
July 31, 2026	1,148	1,151	1,151	1,155	1,128	25,100
July 30, 2026	1,132	1,133	1,133	1,136	1,128	5,900
July 29, 2026	1,149	1,130	1,130	1,150	1,129	8,500
July 28, 2026	1,151	1,138	1,138	1,152	1,138	4,300
July 27, 2026	1,136	1,151	1,151	1,151	1,135	4,700
July 24, 2026	1,142	1,130	1,130	1,147	1,130	5,900
July 23, 2026	1,152	1,149	1,149	1,153	1,138	4,100
July 22, 2026	1,136	1,138	1,138	1,148	1,136	4,900
July 21, 2026	1,122	1,131	1,131	1,135	1,120	6,600
July 17, 2026	1,124	1,111	1,111	1,124	1,095	6,400
July 16, 2026	1,115	1,110	1,110	1,120	1,109	6,600
July 15, 2026	1,116	1,115	1,115	1,120	1,111	9,900
July 14, 2026	1,132	1,120	1,120	1,132	1,120	5,100
July 13, 2026	1,130	1,130	1,130	1,130	1,116	12,800
July 10, 2026	1,129	1,124	1,124	1,129	1,116	4,000
July 09, 2026	1,129	1,131	1,131	1,135	1,121	5,200
July 08, 2026	1,122	1,125	1,125	1,136	1,122	5,000
July 07, 2026	1,144	1,126	1,126	1,157	1,125	10,700
July 06, 2026	1,159	1,136	1,136	1,159	1,136	7,900
July 03, 2026	1,129	1,148	1,148	1,148	1,127	7,300
July 02, 2026	1,125	1,138	1,138	1,161	1,125	8,900
July 01, 2026	1,129	1,110	1,110	1,129	1,105	8,800
June 30, 2026	1,123	1,121	1,121	1,130	1,108	9,100
June 29, 2026	1,106	1,113	1,113	1,121	1,104	6,500
June 26, 2026	1,126	1,095	1,095	1,126	1,088	9,800
June 25, 2026	1,129	1,116	1,116	1,129	1,101	10,900
June 24, 2026	1,086	1,115	1,115	1,115	1,085	11,200
June 23, 2026	1,132	1,089	1,089	1,132	1,080	26,400
June 22, 2026	1,122	1,105	1,105	1,136	1,101	19,500
June 19, 2026	1,126	1,122	1,122	1,138	1,110	8,900
June 18, 2026	1,156	1,125	1,125	1,165	1,122	14,700
June 17, 2026	1,146	1,143	1,143	1,168	1,139	14,900