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 ¥1,180.35 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,640.62, while ¥1000 invested 1 year ago would be worth ¥896.97. This corresponds to total returns of 18.04%, 64.06%, -10.3%, respectively, with annualized returns of 1.74%, 10.4%, -10.3%.

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
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
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