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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,051	1,054	1,054	1,060	1,046	9,800
December 03, 2025	1,051	1,054	1,054	1,054	1,042	6,900
December 02, 2025	1,055	1,050	1,050	1,055	1,042	7,500
December 01, 2025	1,071	1,052	1,052	1,071	1,052	10,800
November 28, 2025	1,075	1,069	1,069	1,075	1,050	12,500
November 27, 2025	1,042	1,050	1,050	1,050	1,031	12,400
November 26, 2025	1,036	1,044	1,044	1,054	1,031	19,100
November 25, 2025	1,042	1,037	1,037	1,053	1,031	8,800
November 21, 2025	1,040	1,038	1,038	1,048	1,035	6,200
November 20, 2025	1,047	1,040	1,040	1,047	1,033	16,200
November 19, 2025	1,036	1,027	1,027	1,036	1,012	13,900
November 18, 2025	1,015	1,013	1,013	1,019	1,009	5,300
November 17, 2025	1,021	1,017	1,017	1,031	1,015	15,900
November 14, 2025	1,036	1,023	1,023	1,036	1,020	8,000
November 13, 2025	1,015	1,036	1,036	1,036	1,015	9,700
November 12, 2025	1,012	1,015	1,015	1,032	1,012	10,100
November 11, 2025	1,015	1,012	1,012	1,017	999	16,000
November 10, 2025	1,025	1,013	1,013	1,043	1,012	16,500
November 07, 2025	1,024	1,006	1,006	1,037	999	36,200
November 06, 2025	1,061	1,025	1,025	1,062	1,019	44,500
November 05, 2025	1,061	1,025	1,025	1,062	1,019	44,500
November 04, 2025	1,072	1,056	1,056	1,086	1,055	94,300
October 31, 2025	1,240	1,220	1,220	1,240	1,201	17,800
October 30, 2025	1,185	1,219	1,219	1,219	1,170	29,000
October 29, 2025	1,182	1,185	1,185	1,196	1,181	6,400
October 28, 2025	1,213	1,184	1,184	1,217	1,184	6,800
October 27, 2025	1,234	1,212	1,212	1,236	1,209	16,100
October 24, 2025	1,212	1,221	1,221	1,221	1,200	13,400
October 23, 2025	1,197	1,210	1,210	1,210	1,183	13,800
October 22, 2025	1,176	1,188	1,188	1,188	1,165	5,100
October 21, 2025	1,179	1,170	1,170	1,183	1,165	11,400
October 20, 2025	1,165	1,178	1,178	1,184	1,158	9,700
October 17, 2025	1,178	1,165	1,165	1,178	1,152	10,300
October 16, 2025	1,173	1,165	1,165	1,195	1,163	12,500
October 15, 2025	1,166	1,173	1,173	1,182	1,166	7,200
October 14, 2025	1,166	1,162	1,162	1,178	1,144	14,300
October 10, 2025	1,175	1,175	1,175	1,184	1,170	10,600
October 09, 2025	1,182	1,183	1,183	1,191	1,178	13,100
October 08, 2025	1,190	1,186	1,186	1,214	1,181	15,300
October 07, 2025	1,200	1,190	1,190	1,200	1,180	14,500
October 06, 2025	1,214	1,200	1,200	1,218	1,196	5,300
October 03, 2025	1,210	1,191	1,191	1,210	1,185	7,500
October 02, 2025	1,208	1,186	1,186	1,216	1,167	22,800
October 01, 2025	1,219	1,203	1,203	1,219	1,200	19,700
September 30, 2025	1,246	1,216	1,216	1,253	1,215	22,700
September 29, 2025	1,226	1,240	1,240	1,240	1,217	9,500
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

PHYZ Holdings Inc. (9325.T) JPX