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 ¥1,130.01 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,593.24, while ¥1000 invested 1 year ago would be worth ¥1,008.05. This corresponds to total returns of 13%, 59.32%, 0.81%, respectively, with annualized returns of 1.27%, 9.76%, 0.81%.

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
November 10, 2026	978	1,010	1,010	1,010	972	12,400
November 09, 2026	978	962	962	989	961	36,700
November 06, 2026	995	963	963	995	956	42,300
November 05, 2026	1,015	1,009	1,009	1,047	1,002	20,700
November 04, 2026	1,030	1,011	1,011	1,030	1,003	31,000
November 02, 2026	1,053	1,032	1,032	1,067	1,027	31,600
October 30, 2026	1,061	1,054	1,054	1,066	1,032	26,200
October 29, 2026	1,066	1,054	1,054	1,066	1,042	26,800
October 28, 2026	1,046	1,047	1,047	1,052	1,045	4,700
October 27, 2026	1,047	1,054	1,054	1,054	1,042	4,700
October 26, 2026	1,032	1,047	1,047	1,054	1,032	7,700
October 23, 2026	1,053	1,032	1,032	1,055	1,032	9,200
October 22, 2026	1,048	1,055	1,055	1,062	1,046	7,600
October 21, 2026	1,067	1,048	1,048	1,067	1,040	4,900
October 20, 2026	1,069	1,042	1,042	1,069	1,042	10,200
October 19, 2026	1,056	1,070	1,070	1,070	1,054	8,000
October 16, 2026	1,038	1,048	1,048	1,052	1,034	7,600
October 15, 2026	1,052	1,031	1,031	1,052	1,031	25,800
October 14, 2026	1,046	1,049	1,049	1,058	1,038	16,700
October 13, 2026	1,042	1,037	1,037	1,048	1,034	6,900
October 09, 2026	1,033	1,033	1,033	1,039	1,033	11,800
October 08, 2026	1,045	1,036	1,036	1,047	1,033	17,000
October 07, 2026	1,050	1,037	1,037	1,050	1,036	14,100
October 06, 2026	1,049	1,036	1,036	1,050	1,034	30,800
October 05, 2026	1,051	1,034	1,034	1,052	1,034	18,200
October 02, 2026	1,051	1,041	1,041	1,055	1,041	9,300
October 01, 2026	1,058	1,051	1,051	1,058	1,051	5,900
September 30, 2026	1,075	1,060	1,060	1,075	1,050	10,900
September 29, 2026	1,070	1,048	1,048	1,070	1,048	12,900
September 28, 2026	1,071	1,061	1,061	1,084	1,061	9,400
September 25, 2026	1,067	1,071	1,071	1,084	1,067	9,700
September 24, 2026	1,073	1,066	1,066	1,078	1,060	12,500
September 18, 2026	1,078	1,070	1,070	1,078	1,063	5,400
September 17, 2026	1,080	1,061	1,061	1,080	1,061	9,400
September 16, 2026	1,050	1,059	1,059	1,071	1,050	8,700
September 15, 2026	1,055	1,050	1,050	1,057	1,050	5,600
September 11, 2026	1,050	1,042	1,042	1,055	1,042	10,400
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