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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,146	1,140	1,140	1,163	1,132	13,500
February 19, 2026	1,135	1,148	1,148	1,148	1,127	10,200
February 18, 2026	1,115	1,131	1,131	1,141	1,108	13,500
February 17, 2026	1,111	1,110	1,110	1,111	1,095	8,400
February 16, 2026	1,100	1,100	1,100	1,107	1,088	12,300
February 13, 2026	1,103	1,090	1,090	1,103	1,090	14,900
February 12, 2026	1,130	1,102	1,102	1,130	1,100	15,200
February 10, 2026	1,122	1,119	1,119	1,145	1,118	17,400
February 09, 2026	1,159	1,128	1,128	1,159	1,121	12,300
February 06, 2026	1,168	1,148	1,148	1,168	1,142	11,800
February 05, 2026	1,130	1,168	1,168	1,170	1,130	22,800
February 04, 2026	1,123	1,132	1,132	1,146	1,113	39,500
February 03, 2026	1,113	1,113	1,113	1,136	1,104	35,100
February 02, 2026	1,105	1,109	1,109	1,115	1,105	8,500
January 30, 2026	1,107	1,104	1,104	1,107	1,098	9,800
January 29, 2026	1,100	1,107	1,107	1,107	1,084	15,000
January 28, 2026	1,120	1,100	1,100	1,120	1,095	6,600
January 27, 2026	1,119	1,116	1,116	1,121	1,116	2,300
January 26, 2026	1,128	1,114	1,114	1,128	1,113	9,000
January 23, 2026	1,129	1,117	1,117	1,129	1,117	4,700
January 22, 2026	1,131	1,121	1,121	1,131	1,114	5,000
January 21, 2026	1,130	1,127	1,127	1,130	1,112	5,300
January 20, 2026	1,128	1,131	1,131	1,147	1,127	12,700
January 19, 2026	1,120	1,125	1,125	1,125	1,097	9,200
January 16, 2026	1,116	1,120	1,120	1,120	1,106	4,000
January 15, 2026	1,116	1,116	1,116	1,117	1,098	4,800
January 14, 2026	1,112	1,113	1,113	1,120	1,109	5,600
January 13, 2026	1,123	1,111	1,111	1,123	1,083	16,900
January 09, 2026	1,128	1,121	1,121	1,128	1,110	2,400
January 08, 2026	1,130	1,122	1,122	1,130	1,118	4,100
January 07, 2026	1,145	1,135	1,135	1,145	1,124	7,000
January 06, 2026	1,132	1,145	1,145	1,152	1,127	11,800
January 05, 2026	1,149	1,102	1,102	1,149	1,102	16,400
December 30, 2025	1,142	1,119	1,119	1,153	1,107	14,500
December 29, 2025	1,090	1,118	1,118	1,118	1,089	12,200
December 26, 2025	1,100	1,081	1,081	1,100	1,076	9,700
December 25, 2025	1,074	1,086	1,086	1,091	1,070	8,500
December 24, 2025	1,074	1,071	1,071	1,085	1,071	30,100
December 23, 2025	1,074	1,066	1,066	1,093	1,066	8,300
December 22, 2025	1,080	1,070	1,070	1,130	1,066	17,700
December 19, 2025	1,096	1,075	1,075	1,100	1,073	14,900
December 18, 2025	1,075	1,096	1,096	1,104	1,071	13,200
December 17, 2025	1,045	1,073	1,073	1,075	1,045	10,500
December 16, 2025	1,053	1,036	1,036	1,053	1,034	6,400
December 15, 2025	1,041	1,060	1,060	1,060	1,032	31,300
December 12, 2025	1,037	1,035	1,035	1,041	1,030	25,700
December 11, 2025	1,040	1,017	1,017	1,040	1,017	10,200
December 10, 2025	1,036	1,035	1,035	1,040	1,032	9,400
December 09, 2025	1,040	1,035	1,035	1,040	1,029	16,900
December 08, 2025	1,044	1,029	1,029	1,044	1,029	14,100
December 05, 2025	1,046	1,049	1,049	1,050	1,034	13,000
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

PHYZ Holdings Inc. (9325.T) JPX