PHYZ Holdings Inc. (9325.T) JPX

1,210.00

-2(-0.17%)

Updated at June 02 03:30PM

Currency In JPY

9325.T Historical Return

If you invested ¥1000 in PHYZ Holdings Inc. (9325.T) since IPO date, it would be worth ¥1,353.77 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,607.95, while ¥1000 invested 1 year ago would be worth ¥1,128.9. This corresponds to total returns of 35.38%, 60.8%, 12.89%, respectively, with annualized returns of 3.34%, 9.96%, 12.89%.

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
June 02, 2026	1,232	1,210	1,210	1,232	1,191	13,600
June 01, 2026	1,243	1,212	1,212	1,245	1,200	24,200
May 29, 2026	1,276	1,248	1,248	1,278	1,234	15,000
May 28, 2026	1,278	1,272	1,272	1,279	1,252	11,100
May 27, 2026	1,290	1,266	1,266	1,290	1,255	8,400
May 26, 2026	1,294	1,280	1,280	1,294	1,272	8,000
May 25, 2026	1,257	1,271	1,271	1,295	1,254	16,300
May 22, 2026	1,265	1,255	1,255	1,274	1,254	10,400
May 21, 2026	1,291	1,265	1,265	1,291	1,253	8,600
May 20, 2026	1,261	1,265	1,265	1,283	1,261	13,000
May 19, 2026	1,273	1,275	1,275	1,300	1,253	14,300
May 18, 2026	1,233	1,252	1,252	1,294	1,233	19,400
May 15, 2026	1,243	1,242	1,242	1,277	1,238	11,200
May 14, 2026	1,305	1,256	1,256	1,305	1,234	40,600
May 13, 2026	1,314	1,322	1,322	1,339	1,289	25,700
May 12, 2026	1,291	1,288	1,288	1,333	1,263	42,100
May 11, 2026	1,378	1,291	1,291	1,378	1,290	63,600
May 08, 2026	1,320	1,349	1,349	1,369	1,298	243,000
May 07, 2026	1,201	1,221	1,221	1,235	1,195	54,700
May 01, 2026	1,175	1,192	1,192	1,192	1,163	10,100
April 30, 2026	1,149	1,167	1,167	1,174	1,149	10,500
April 28, 2026	1,146	1,171	1,171	1,171	1,146	6,300
April 27, 2026	1,151	1,145	1,145	1,174	1,135	25,600
April 24, 2026	1,183	1,150	1,150	1,185	1,150	12,400
April 23, 2026	1,180	1,183	1,183	1,184	1,174	11,000
April 22, 2026	1,180	1,179	1,179	1,190	1,179	12,200
April 21, 2026	1,181	1,182	1,182	1,183	1,176	6,700
April 20, 2026	1,180	1,176	1,176	1,184	1,175	4,300
April 17, 2026	1,177	1,180	1,180	1,185	1,171	8,300
April 16, 2026	1,178	1,176	1,176	1,200	1,176	8,600
April 15, 2026	1,179	1,183	1,183	1,192	1,176	9,700
April 14, 2026	1,197	1,181	1,181	1,199	1,180	6,000
April 13, 2026	1,172	1,194	1,194	1,207	1,171	19,000
April 10, 2026	1,204	1,183	1,183	1,204	1,183	11,000
April 09, 2026	1,199	1,193	1,193	1,209	1,191	8,600
April 08, 2026	1,212	1,198	1,198	1,212	1,195	4,300
April 07, 2026	1,207	1,195	1,195	1,207	1,195	6,400
April 06, 2026	1,192	1,202	1,202	1,219	1,183	11,200
April 03, 2026	1,200	1,193	1,193	1,200	1,176	7,600
April 02, 2026	1,180	1,182	1,182	1,205	1,179	12,100
April 01, 2026	1,180	1,176	1,176	1,182	1,166	19,100
March 31, 2026	1,208	1,175	1,175	1,208	1,172	15,300
March 30, 2026	1,179	1,178	1,178	1,190	1,171	9,400
March 27, 2026	1,216	1,201	1,186	1,216	1,195	5,400
March 26, 2026	1,228	1,194	1,179.09	1,228	1,194	6,600
March 25, 2026	1,198	1,206	1,190.94	1,207	1,198	10,900
March 24, 2026	1,215	1,185	1,170.2	1,215	1,185	8,100
March 23, 2026	1,205	1,175	1,160.32	1,212	1,170	15,900
March 19, 2026	1,218	1,218	1,202.79	1,249	1,218	18,400
March 18, 2026	1,200	1,219	1,203.78	1,224	1,200	11,500
March 17, 2026	1,200	1,200	1,185.01	1,212	1,195	13,800
March 16, 2026	1,158	1,180	1,165.26	1,195	1,158	12,900
March 13, 2026	1,198	1,163	1,148.47	1,198	1,163	6,600
March 12, 2026	1,200	1,198	1,183.04	1,212	1,190	6,400
March 11, 2026	1,200	1,200	1,185.01	1,215	1,200	5,200
March 10, 2026	1,200	1,199	1,185.01	1,217	1,178	7,000
March 09, 2026	1,169	1,153	1,138.6	1,175	1,130	18,500
March 06, 2026	1,186	1,192	1,177.11	1,204	1,181	8,400
March 05, 2026	1,199	1,207	1,191.93	1,218	1,180	26,600
March 04, 2026	1,160	1,146	1,131.69	1,162	1,124	37,700