Phil Company, Inc. (TYO:3267)
Japan · Delayed Price · Currency is JPY 1,108.00
+46.00 (4.33%)
At close: Jan 23, 2026
Phil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,066.00 | 1,108.00 | 1,065.00 | 1,108.00 | 1,108.00 | 4.33% | 26,400 |
| Jan 22, 2026 | 1,109.00 | 1,109.00 | 1,054.00 | 1,062.00 | 1,062.00 | -3.45% | 40,900 |
| Jan 21, 2026 | 1,118.00 | 1,126.00 | 1,085.00 | 1,100.00 | 1,100.00 | -2.74% | 39,900 |
| Jan 20, 2026 | 1,129.00 | 1,143.00 | 1,116.00 | 1,131.00 | 1,131.00 | 0.18% | 40,600 |
| Jan 19, 2026 | 1,114.00 | 1,139.00 | 1,096.00 | 1,129.00 | 1,129.00 | 4.15% | 75,000 |
| Jan 16, 2026 | 1,095.00 | 1,104.00 | 1,063.00 | 1,084.00 | 1,084.00 | -1.00% | 71,800 |
| Jan 15, 2026 | 998.00 | 1,125.00 | 997.00 | 1,095.00 | 1,095.00 | 4.99% | 250,500 |
| Jan 14, 2026 | 1,052.00 | 1,077.00 | 1,016.00 | 1,043.00 | 1,043.00 | -0.86% | 105,800 |
| Jan 13, 2026 | 1,075.00 | 1,077.00 | 1,038.00 | 1,052.00 | 1,052.00 | 0.19% | 56,100 |
| Jan 9, 2026 | 1,041.00 | 1,051.00 | 1,031.00 | 1,050.00 | 1,050.00 | 0.86% | 22,800 |
| Jan 8, 2026 | 1,050.00 | 1,054.00 | 1,037.00 | 1,041.00 | 1,041.00 | -0.95% | 42,700 |
| Jan 7, 2026 | 1,023.00 | 1,060.00 | 1,007.00 | 1,051.00 | 1,051.00 | 2.94% | 48,600 |
| Jan 6, 2026 | 1,013.00 | 1,030.00 | 1,010.00 | 1,021.00 | 1,021.00 | 2.30% | 25,600 |
| Jan 5, 2026 | 1,052.00 | 1,057.00 | 970.00 | 998.00 | 998.00 | -4.86% | 123,100 |
| Dec 30, 2025 | 1,071.00 | 1,079.00 | 1,041.00 | 1,049.00 | 1,049.00 | -0.94% | 28,300 |
| Dec 29, 2025 | 1,107.00 | 1,109.00 | 1,057.00 | 1,059.00 | 1,059.00 | -3.29% | 28,400 |
| Dec 26, 2025 | 1,097.00 | 1,100.00 | 1,084.00 | 1,095.00 | 1,095.00 | -0.18% | 10,700 |
| Dec 25, 2025 | 1,079.00 | 1,115.00 | 1,066.00 | 1,097.00 | 1,097.00 | 2.14% | 34,200 |
| Dec 24, 2025 | 1,033.00 | 1,075.00 | 1,033.00 | 1,074.00 | 1,074.00 | 3.97% | 46,600 |
| Dec 23, 2025 | 1,016.00 | 1,035.00 | 1,016.00 | 1,033.00 | 1,033.00 | 1.97% | 23,500 |
| Dec 22, 2025 | 1,041.00 | 1,041.00 | 1,013.00 | 1,013.00 | 1,013.00 | -1.55% | 19,200 |
| Dec 19, 2025 | 1,048.00 | 1,048.00 | 1,010.00 | 1,029.00 | 1,029.00 | -1.34% | 60,500 |
| Dec 18, 2025 | 959.00 | 1,054.00 | 957.00 | 1,043.00 | 1,043.00 | 10.25% | 177,300 |
| Dec 17, 2025 | 951.00 | 951.00 | 930.00 | 946.00 | 946.00 | 1.72% | 19,800 |
| Dec 16, 2025 | 926.00 | 935.00 | 912.00 | 930.00 | 930.00 | 1.20% | 32,900 |
| Dec 15, 2025 | 923.00 | 930.00 | 911.00 | 919.00 | 919.00 | -0.97% | 14,600 |
| Dec 12, 2025 | 911.00 | 936.00 | 910.00 | 928.00 | 928.00 | 3.34% | 38,200 |
| Dec 11, 2025 | 900.00 | 911.00 | 898.00 | 898.00 | 898.00 | -0.33% | 16,500 |
| Dec 10, 2025 | 887.00 | 913.00 | 887.00 | 901.00 | 901.00 | 1.58% | 33,000 |
| Dec 9, 2025 | 890.00 | 897.00 | 874.00 | 887.00 | 887.00 | 0.23% | 36,400 |
| Dec 8, 2025 | 906.00 | 906.00 | 882.00 | 885.00 | 885.00 | -2.75% | 48,500 |
| Dec 5, 2025 | 901.00 | 928.00 | 901.00 | 910.00 | 910.00 | 1.11% | 54,000 |
| Dec 4, 2025 | 885.00 | 901.00 | 885.00 | 900.00 | 900.00 | 0.90% | 33,500 |
| Dec 3, 2025 | 904.00 | 909.00 | 885.00 | 892.00 | 892.00 | -1.33% | 62,900 |
| Dec 2, 2025 | 917.00 | 919.00 | 900.00 | 904.00 | 904.00 | -2.48% | 31,500 |
| Dec 1, 2025 | 909.00 | 932.00 | 898.00 | 927.00 | 927.00 | 2.09% | 64,000 |
| Nov 28, 2025 | 918.00 | 932.00 | 908.00 | 908.00 | 908.00 | -1.41% | 57,300 |
| Nov 27, 2025 | 923.00 | 928.00 | 911.00 | 921.00 | 921.00 | -0.97% | 39,600 |
| Nov 26, 2025 | 930.00 | 941.00 | 920.00 | 930.00 | 910.11 | -0.21% | 37,800 |
| Nov 25, 2025 | 976.00 | 978.00 | 932.00 | 932.00 | 912.06 | -3.22% | 71,700 |
| Nov 21, 2025 | 949.00 | 963.00 | 943.00 | 963.00 | 942.40 | -0.10% | 45,700 |
| Nov 20, 2025 | 1,016.00 | 1,026.00 | 956.00 | 964.00 | 943.38 | -4.37% | 97,500 |
| Nov 19, 2025 | 1,000.00 | 1,047.00 | 985.00 | 1,008.00 | 986.44 | 10.65% | 505,500 |
| Nov 18, 2025 | 920.00 | 924.00 | 909.00 | 911.00 | 891.51 | -1.30% | 20,800 |
| Nov 17, 2025 | 953.00 | 953.00 | 919.00 | 923.00 | 903.26 | -3.15% | 25,300 |
| Nov 14, 2025 | 942.00 | 977.00 | 932.00 | 953.00 | 932.61 | 0.42% | 17,700 |
| Nov 13, 2025 | 968.00 | 968.00 | 937.00 | 949.00 | 928.70 | -1.04% | 15,900 |
| Nov 12, 2025 | 940.00 | 959.00 | 932.00 | 959.00 | 938.49 | 2.02% | 22,600 |
| Nov 11, 2025 | 936.00 | 943.00 | 930.00 | 940.00 | 919.89 | 2.06% | 13,300 |
| Nov 10, 2025 | 919.00 | 931.00 | 916.00 | 921.00 | 901.30 | -0.54% | 14,300 |