tiprankstipranks
Trending News
More News >
PHYZ Holdings, Inc. (JP:9325)
:9325
Japanese Market

PHYZ Holdings, Inc. (9325) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
1,144.00
1,154.00
1,126.00
1,131.00
1,131.00
-1.14%
13,100
0.65
Jul 03, 2025
1,161.00
1,178.00
1,144.00
1,144.00
1,144.00
-1.46%
3,700
0.18
Jul 02, 2025
1,174.00
1,188.00
1,161.00
1,161.00
1,161.00
-1.11%
12,300
0.61
Jul 01, 2025
1,148.00
1,174.00
1,145.00
1,174.00
1,174.00
+2.53%
12,200
0.60
Jun 30, 2025
1,179.00
1,179.00
1,143.00
1,145.00
1,145.00
-0.35%
16,500
0.82
Jun 27, 2025
1,180.00
1,180.00
1,148.00
1,149.00
1,149.00
-0.95%
8,900
0.44
Jun 26, 2025
1,175.00
1,175.00
1,150.00
1,160.00
1,160.00
+0.26%
9,500
0.47
Jun 25, 2025
1,169.00
1,169.00
1,137.00
1,157.00
1,157.00
-1.03%
24,300
1.22
Jun 24, 2025
1,188.00
1,188.00
1,162.00
1,169.00
1,169.00
-0.93%
11,200
0.56
Jun 23, 2025
1,170.00
1,182.00
1,147.00
1,180.00
1,180.00
+0.25%
14,900
0.75
Jun 20, 2025
1,180.00
1,202.00
1,177.00
1,177.00
1,177.00
+0.09%
14,500
0.74
Jun 19, 2025
1,211.00
1,219.00
1,172.00
1,176.00
1,176.00
-2.81%
26,500
1.37
Jun 18, 2025
1,143.00
1,210.00
1,131.00
1,210.00
1,210.00
+5.68%
40,900
2.17
Jun 17, 2025
1,124.00
1,150.00
1,123.00
1,145.00
1,145.00
+3.15%
14,300
0.76
Jun 16, 2025
1,119.00
1,136.00
1,110.00
1,110.00
1,110.00
-0.98%
13,400
0.72
Jun 13, 2025
1,135.00
1,137.00
1,092.00
1,121.00
1,121.00
-1.49%
25,500
1.38
Jun 12, 2025
1,152.00
1,160.00
1,138.00
1,138.00
1,138.00
-1.13%
6,500
0.35
Jun 11, 2025
1,159.00
1,168.00
1,141.00
1,151.00
1,151.00
+0.35%
11,500
0.62
Jun 10, 2025
1,171.00
1,171.00
1,140.00
1,147.00
1,147.00
-2.38%
27,200
1.49
Jun 09, 2025
1,184.00
1,188.00
1,166.00
1,175.00
1,175.00
0.00%
26,300
1.47
Jun 06, 2025
1,160.00
1,175.00
1,159.00
1,175.00
1,175.00
+1.29%
24,200
1.37
Jun 05, 2025
1,144.00
1,163.00
1,134.00
1,160.00
1,160.00
+1.22%
34,500
2.00
Jun 04, 2025
1,111.00
1,150.00
1,103.00
1,146.00
1,146.00
+4.18%
28,600
1.69
Jun 03, 2025
1,126.00
1,126.00
1,090.00
1,100.00
1,100.00
+0.36%
9,200
0.54
Jun 02, 2025
1,110.00
1,125.00
1,091.00
1,096.00
1,096.00
-1.17%
21,800
1.30
May 30, 2025
1,073.00
1,109.00
1,073.00
1,109.00
1,109.00
+3.16%
31,700
1.94
May 29, 2025
1,079.00
1,079.00
1,066.00
1,075.00
1,075.00
-0.37%
8,600
0.53
May 28, 2025
1,070.00
1,079.00
1,062.00
1,079.00
1,079.00
+1.12%
17,400
1.07
May 27, 2025
1,045.00
1,082.00
1,045.00
1,067.00
1,067.00
+3.09%
18,200
1.11
May 26, 2025
1,029.00
1,048.00
1,015.00
1,035.00
1,035.00
+2.17%
20,300
1.25
May 23, 2025
994.00
1,029.00
994.00
1,013.00
1,013.00
+1.91%
15,300
0.94
May 22, 2025
995.00
1,008.00
990.00
994.00
994.00
-1.49%
16,900
1.03
May 21, 2025
1,041.00
1,041.00
998.00
1,009.00
1,009.00
-3.35%
26,700
1.65
May 20, 2025
990.00
1,064.00
990.00
1,044.00
1,044.00
+4.71%
31,500
1.99
May 19, 2025
992.00
1,018.00
991.00
997.00
997.00
+0.81%
14,600
0.93
May 16, 2025
981.00
1,007.00
974.00
989.00
989.00
+0.92%
35,700
2.32
May 15, 2025
990.00
1,022.00
964.00
980.00
980.00
-2.58%
57,900
3.92
May 14, 2025
1,009.00
1,030.00
995.00
1,006.00
1,006.00
-0.10%
26,900
1.84
May 13, 2025
1,029.00
1,029.00
997.00
1,007.00
1,007.00
+1.10%
19,500
1.35
May 12, 2025
1,030.00
1,040.00
970.00
996.00
996.00
-3.30%
46,000
3.18
May 09, 2025
982.00
1,097.00
982.00
1,030.00
1,030.00
+7.74%
114,600
8.57
May 08, 2025
942.00
956.00
927.00
956.00
956.00
+1.81%
57,900
4.37
May 07, 2025
913.00
940.00
913.00
939.00
939.00
+3.99%
10,400
0.72
May 02, 2025
930.00
930.00
901.00
903.00
903.00
-2.38%
15,700
1.09
May 01, 2025
935.00
936.00
925.00
925.00
925.00
0.00%
4,900
0.34
Apr 30, 2025
940.00
940.00
920.00
925.00
925.00
-1.28%
17,300
1.19
Apr 28, 2025
914.00
937.00
913.00
937.00
937.00
+2.52%
6,800
0.46
Apr 25, 2025
923.00
929.00
913.00
914.00
914.00
-0.87%
5,300
0.36
Apr 24, 2025
920.00
922.00
913.00
922.00
922.00
+0.99%
2,200
0.15
Apr 23, 2025
914.00
920.00
910.00
913.00
913.00
+0.55%
7,500
0.50
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis