PHYZ Holdings Inc. (TYO:9325)
Japan
· Delayed Price · Currency is JPY 1,171.00
+26.00 (2.27%)
Apr 28, 2026, 3:30 PM JST
PHYZ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,146.00 | 1,171.00 | 1,146.00 | 1,171.00 | 1,171.00 | 2.27% | 6,300 |
| Apr 27, 2026 | 1,151.00 | 1,174.00 | 1,135.00 | 1,145.00 | 1,145.00 | -0.43% | 25,600 |
| Apr 24, 2026 | 1,183.00 | 1,185.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.79% | 12,400 |
| Apr 23, 2026 | 1,180.00 | 1,184.00 | 1,174.00 | 1,183.00 | 1,183.00 | 0.34% | 11,000 |
| Apr 22, 2026 | 1,180.00 | 1,190.00 | 1,179.00 | 1,179.00 | 1,179.00 | -0.25% | 12,200 |
| Apr 21, 2026 | 1,181.00 | 1,183.00 | 1,176.00 | 1,182.00 | 1,182.00 | 0.51% | 6,700 |
| Apr 20, 2026 | 1,180.00 | 1,184.00 | 1,175.00 | 1,176.00 | 1,176.00 | -0.34% | 4,300 |
| Apr 17, 2026 | 1,177.00 | 1,185.00 | 1,171.00 | 1,180.00 | 1,180.00 | 0.34% | 8,300 |
| Apr 16, 2026 | 1,178.00 | 1,200.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.59% | 8,600 |
| Apr 15, 2026 | 1,179.00 | 1,192.00 | 1,176.00 | 1,183.00 | 1,183.00 | 0.17% | 9,700 |
| Apr 14, 2026 | 1,197.00 | 1,199.00 | 1,180.00 | 1,181.00 | 1,181.00 | -1.09% | 6,000 |
| Apr 13, 2026 | 1,172.00 | 1,207.00 | 1,171.00 | 1,194.00 | 1,194.00 | 0.93% | 19,000 |
| Apr 10, 2026 | 1,204.00 | 1,204.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.84% | 11,000 |
| Apr 9, 2026 | 1,199.00 | 1,209.00 | 1,191.00 | 1,193.00 | 1,193.00 | -0.42% | 8,600 |
| Apr 8, 2026 | 1,212.00 | 1,212.00 | 1,195.00 | 1,198.00 | 1,198.00 | 0.25% | 4,300 |
| Apr 7, 2026 | 1,207.00 | 1,207.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.58% | 6,400 |
| Apr 6, 2026 | 1,192.00 | 1,219.00 | 1,183.00 | 1,202.00 | 1,202.00 | 0.75% | 11,200 |
| Apr 3, 2026 | 1,200.00 | 1,200.00 | 1,176.00 | 1,193.00 | 1,193.00 | 0.93% | 7,600 |
| Apr 2, 2026 | 1,180.00 | 1,205.00 | 1,179.00 | 1,182.00 | 1,182.00 | 0.51% | 12,100 |
| Apr 1, 2026 | 1,180.00 | 1,182.00 | 1,166.00 | 1,176.00 | 1,176.00 | 0.09% | 19,100 |
| Mar 31, 2026 | 1,208.00 | 1,208.00 | 1,172.00 | 1,175.00 | 1,175.00 | -0.25% | 15,300 |
| Mar 30, 2026 | 1,179.00 | 1,190.00 | 1,171.00 | 1,178.00 | 1,178.00 | -1.92% | 9,400 |
| Mar 27, 2026 | 1,216.00 | 1,216.00 | 1,195.00 | 1,201.00 | 1,186.00 | 0.59% | 5,400 |
| Mar 26, 2026 | 1,228.00 | 1,228.00 | 1,194.00 | 1,194.00 | 1,179.09 | -1.00% | 6,600 |
| Mar 25, 2026 | 1,198.00 | 1,207.00 | 1,198.00 | 1,206.00 | 1,190.94 | 1.77% | 10,900 |
| Mar 24, 2026 | 1,215.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,170.20 | 0.85% | 8,100 |
| Mar 23, 2026 | 1,205.00 | 1,212.00 | 1,170.00 | 1,175.00 | 1,160.32 | -3.53% | 15,900 |
| Mar 19, 2026 | 1,218.00 | 1,249.00 | 1,218.00 | 1,218.00 | 1,202.79 | -0.08% | 18,400 |
| Mar 18, 2026 | 1,200.00 | 1,224.00 | 1,200.00 | 1,219.00 | 1,203.78 | 1.58% | 11,500 |
| Mar 17, 2026 | 1,200.00 | 1,212.00 | 1,195.00 | 1,200.00 | 1,185.01 | 1.69% | 13,800 |
| Mar 16, 2026 | 1,158.00 | 1,195.00 | 1,158.00 | 1,180.00 | 1,165.26 | 1.46% | 12,900 |
| Mar 13, 2026 | 1,198.00 | 1,198.00 | 1,163.00 | 1,163.00 | 1,148.47 | -2.92% | 6,600 |
| Mar 12, 2026 | 1,200.00 | 1,212.00 | 1,190.00 | 1,198.00 | 1,183.04 | -0.17% | 6,400 |
| Mar 11, 2026 | 1,200.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,185.01 | - | 5,200 |
| Mar 10, 2026 | 1,200.00 | 1,217.00 | 1,178.00 | 1,200.00 | 1,185.01 | 4.08% | 14,200 |
| Mar 9, 2026 | 1,169.00 | 1,175.00 | 1,130.00 | 1,153.00 | 1,138.60 | -3.27% | 18,500 |
| Mar 6, 2026 | 1,186.00 | 1,204.00 | 1,181.00 | 1,192.00 | 1,177.11 | -1.24% | 8,400 |
| Mar 5, 2026 | 1,199.00 | 1,218.00 | 1,180.00 | 1,207.00 | 1,191.93 | 5.32% | 26,600 |
| Mar 4, 2026 | 1,160.00 | 1,162.00 | 1,124.00 | 1,146.00 | 1,131.69 | -2.88% | 38,600 |
| Mar 3, 2026 | 1,196.00 | 1,196.00 | 1,170.00 | 1,180.00 | 1,165.26 | -0.92% | 24,900 |
| Mar 2, 2026 | 1,200.00 | 1,208.00 | 1,180.00 | 1,191.00 | 1,176.12 | -0.75% | 22,600 |
| Feb 27, 2026 | 1,210.00 | 1,214.00 | 1,195.00 | 1,200.00 | 1,185.01 | -0.66% | 16,000 |
| Feb 26, 2026 | 1,184.00 | 1,230.00 | 1,170.00 | 1,208.00 | 1,192.91 | 3.25% | 27,100 |
| Feb 25, 2026 | 1,173.00 | 1,184.00 | 1,166.00 | 1,170.00 | 1,155.39 | -0.17% | 18,500 |
| Feb 24, 2026 | 1,147.00 | 1,186.00 | 1,131.00 | 1,172.00 | 1,157.36 | 2.81% | 24,500 |
| Feb 20, 2026 | 1,146.00 | 1,163.00 | 1,132.00 | 1,140.00 | 1,125.76 | -0.70% | 13,500 |
| Feb 19, 2026 | 1,135.00 | 1,148.00 | 1,127.00 | 1,148.00 | 1,133.66 | 1.50% | 10,200 |
| Feb 18, 2026 | 1,115.00 | 1,141.00 | 1,108.00 | 1,131.00 | 1,116.87 | 1.89% | 13,500 |
| Feb 17, 2026 | 1,111.00 | 1,111.00 | 1,095.00 | 1,110.00 | 1,096.14 | 0.91% | 8,400 |
| Feb 16, 2026 | 1,100.00 | 1,107.00 | 1,088.00 | 1,100.00 | 1,086.26 | 0.92% | 12,300 |
| Feb 13, 2026 | 1,103.00 | 1,103.00 | 1,090.00 | 1,090.00 | 1,076.39 | -1.09% | 14,900 |
| Feb 12, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,102.00 | 1,088.24 | -1.52% | 15,200 |
| Feb 10, 2026 | 1,122.00 | 1,145.00 | 1,118.00 | 1,119.00 | 1,105.02 | -0.80% | 17,400 |
| Feb 9, 2026 | 1,159.00 | 1,159.00 | 1,121.00 | 1,128.00 | 1,113.91 | -1.74% | 12,300 |
| Feb 6, 2026 | 1,168.00 | 1,168.00 | 1,142.00 | 1,148.00 | 1,133.66 | -1.71% | 11,800 |
| Feb 5, 2026 | 1,130.00 | 1,170.00 | 1,130.00 | 1,168.00 | 1,153.41 | 3.18% | 22,800 |
| Feb 4, 2026 | 1,123.00 | 1,146.00 | 1,113.00 | 1,132.00 | 1,117.86 | 1.71% | 39,500 |
| Feb 3, 2026 | 1,113.00 | 1,136.00 | 1,104.00 | 1,113.00 | 1,099.10 | 0.36% | 35,100 |
| Feb 2, 2026 | 1,105.00 | 1,115.00 | 1,105.00 | 1,109.00 | 1,095.15 | 0.45% | 8,500 |
| Jan 30, 2026 | 1,107.00 | 1,107.00 | 1,098.00 | 1,104.00 | 1,090.21 | -0.27% | 9,800 |
| Jan 29, 2026 | 1,100.00 | 1,107.00 | 1,084.00 | 1,107.00 | 1,093.17 | 0.64% | 15,000 |
| Jan 28, 2026 | 1,120.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,086.26 | -1.43% | 6,600 |
| Jan 27, 2026 | 1,119.00 | 1,121.00 | 1,116.00 | 1,116.00 | 1,102.06 | 0.18% | 2,300 |
| Jan 26, 2026 | 1,128.00 | 1,128.00 | 1,113.00 | 1,114.00 | 1,100.09 | -0.27% | 9,000 |
| Jan 23, 2026 | 1,129.00 | 1,129.00 | 1,117.00 | 1,117.00 | 1,103.05 | -0.36% | 4,700 |
| Jan 22, 2026 | 1,131.00 | 1,131.00 | 1,114.00 | 1,121.00 | 1,107.00 | -0.53% | 5,000 |
| Jan 21, 2026 | 1,130.00 | 1,130.00 | 1,112.00 | 1,127.00 | 1,112.92 | -0.35% | 5,300 |
| Jan 20, 2026 | 1,128.00 | 1,147.00 | 1,127.00 | 1,131.00 | 1,116.87 | 0.53% | 12,700 |
| Jan 19, 2026 | 1,120.00 | 1,125.00 | 1,097.00 | 1,125.00 | 1,110.95 | 0.45% | 9,200 |
| Jan 16, 2026 | 1,116.00 | 1,120.00 | 1,106.00 | 1,120.00 | 1,106.01 | 0.36% | 4,000 |
| Jan 15, 2026 | 1,116.00 | 1,117.00 | 1,098.00 | 1,116.00 | 1,102.06 | 0.27% | 4,800 |
| Jan 14, 2026 | 1,112.00 | 1,120.00 | 1,109.00 | 1,113.00 | 1,099.10 | 0.18% | 5,600 |
| Jan 13, 2026 | 1,123.00 | 1,123.00 | 1,083.00 | 1,111.00 | 1,097.12 | -0.89% | 16,900 |
| Jan 9, 2026 | 1,128.00 | 1,128.00 | 1,110.00 | 1,121.00 | 1,107.00 | -0.09% | 2,400 |
| Jan 8, 2026 | 1,130.00 | 1,130.00 | 1,118.00 | 1,122.00 | 1,107.99 | -1.15% | 4,100 |
| Jan 7, 2026 | 1,145.00 | 1,145.00 | 1,124.00 | 1,135.00 | 1,120.82 | -0.87% | 7,000 |
| Jan 6, 2026 | 1,132.00 | 1,152.00 | 1,127.00 | 1,145.00 | 1,130.70 | 3.90% | 11,800 |
| Jan 5, 2026 | 1,149.00 | 1,149.00 | 1,102.00 | 1,102.00 | 1,088.24 | -1.52% | 16,400 |
| Dec 30, 2025 | 1,142.00 | 1,153.00 | 1,107.00 | 1,119.00 | 1,105.02 | 0.09% | 14,500 |
| Dec 29, 2025 | 1,090.00 | 1,118.00 | 1,089.00 | 1,118.00 | 1,104.04 | 3.42% | 12,200 |
| Dec 26, 2025 | 1,100.00 | 1,100.00 | 1,076.00 | 1,081.00 | 1,067.50 | -0.83% | 9,700 |
| Dec 25, 2025 | 1,074.00 | 1,091.00 | 1,070.00 | 1,090.00 | 1,076.39 | 1.77% | 9,000 |
| Dec 24, 2025 | 1,074.00 | 1,085.00 | 1,071.00 | 1,071.00 | 1,057.62 | 0.47% | 30,100 |
| Dec 23, 2025 | 1,074.00 | 1,093.00 | 1,066.00 | 1,066.00 | 1,052.69 | -0.37% | 8,300 |
| Dec 22, 2025 | 1,080.00 | 1,130.00 | 1,066.00 | 1,070.00 | 1,056.64 | -0.47% | 17,700 |
| Dec 19, 2025 | 1,096.00 | 1,100.00 | 1,073.00 | 1,075.00 | 1,061.57 | -1.92% | 14,900 |
| Dec 18, 2025 | 1,075.00 | 1,104.00 | 1,071.00 | 1,096.00 | 1,082.31 | 2.14% | 13,200 |
| Dec 17, 2025 | 1,045.00 | 1,075.00 | 1,045.00 | 1,073.00 | 1,059.60 | 3.57% | 10,500 |
| Dec 16, 2025 | 1,053.00 | 1,053.00 | 1,034.00 | 1,036.00 | 1,023.06 | -2.26% | 6,400 |
| Dec 15, 2025 | 1,041.00 | 1,060.00 | 1,032.00 | 1,060.00 | 1,046.76 | 2.42% | 31,300 |
| Dec 12, 2025 | 1,037.00 | 1,041.00 | 1,030.00 | 1,035.00 | 1,022.07 | 1.77% | 25,700 |
| Dec 11, 2025 | 1,040.00 | 1,040.00 | 1,017.00 | 1,017.00 | 1,004.30 | -1.74% | 10,200 |
| Dec 10, 2025 | 1,036.00 | 1,040.00 | 1,032.00 | 1,035.00 | 1,022.07 | - | 9,400 |
| Dec 9, 2025 | 1,040.00 | 1,040.00 | 1,029.00 | 1,035.00 | 1,022.07 | 0.58% | 16,900 |
| Dec 8, 2025 | 1,044.00 | 1,044.00 | 1,029.00 | 1,029.00 | 1,016.15 | -1.91% | 14,100 |
| Dec 5, 2025 | 1,046.00 | 1,050.00 | 1,034.00 | 1,049.00 | 1,035.90 | -0.47% | 13,000 |
| Dec 4, 2025 | 1,051.00 | 1,060.00 | 1,046.00 | 1,054.00 | 1,040.84 | - | 9,800 |
| Dec 3, 2025 | 1,051.00 | 1,054.00 | 1,042.00 | 1,054.00 | 1,040.84 | 0.38% | 6,900 |
| Dec 2, 2025 | 1,055.00 | 1,055.00 | 1,042.00 | 1,050.00 | 1,036.89 | -0.19% | 7,500 |
| Dec 1, 2025 | 1,071.00 | 1,071.00 | 1,052.00 | 1,052.00 | 1,038.86 | -1.59% | 10,800 |