Phil Company, Inc. (TYO:3267)
Japan · Delayed Price · Currency is JPY 1,118.00
+40.00 (3.71%)
At close: Mar 5, 2026
Phil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,108.00 | 1,185.00 | 1,108.00 | 1,118.00 | 1,118.00 | 3.71% | 76,900 |
| Mar 4, 2026 | 1,130.00 | 1,130.00 | 1,070.00 | 1,078.00 | 1,078.00 | -5.60% | 65,200 |
| Mar 3, 2026 | 1,139.00 | 1,179.00 | 1,126.00 | 1,142.00 | 1,142.00 | 1.51% | 44,300 |
| Mar 2, 2026 | 1,128.00 | 1,151.00 | 1,089.00 | 1,125.00 | 1,125.00 | -2.34% | 64,000 |
| Feb 27, 2026 | 1,112.00 | 1,165.00 | 1,112.00 | 1,152.00 | 1,152.00 | 1.86% | 42,700 |
| Feb 26, 2026 | 1,110.00 | 1,138.00 | 1,090.00 | 1,131.00 | 1,131.00 | 3.95% | 49,800 |
| Feb 25, 2026 | 1,107.00 | 1,130.00 | 1,072.00 | 1,088.00 | 1,088.00 | -1.45% | 32,100 |
| Feb 24, 2026 | 1,088.00 | 1,123.00 | 1,088.00 | 1,104.00 | 1,104.00 | 1.47% | 47,100 |
| Feb 20, 2026 | 1,047.00 | 1,110.00 | 1,035.00 | 1,088.00 | 1,088.00 | 2.45% | 36,300 |
| Feb 19, 2026 | 1,060.00 | 1,069.00 | 1,036.00 | 1,062.00 | 1,062.00 | 0.19% | 19,000 |
| Feb 18, 2026 | 1,080.00 | 1,082.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.58% | 11,200 |
| Feb 17, 2026 | 1,089.00 | 1,089.00 | 1,067.00 | 1,077.00 | 1,077.00 | -1.10% | 22,400 |
| Feb 16, 2026 | 1,045.00 | 1,091.00 | 1,045.00 | 1,089.00 | 1,089.00 | 4.71% | 25,900 |
| Feb 13, 2026 | 1,071.00 | 1,071.00 | 1,025.00 | 1,040.00 | 1,040.00 | -2.35% | 19,100 |
| Feb 12, 2026 | 1,050.00 | 1,078.00 | 1,041.00 | 1,065.00 | 1,065.00 | 1.91% | 27,800 |
| Feb 10, 2026 | 1,045.00 | 1,067.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.29% | 18,000 |
| Feb 9, 2026 | 1,033.00 | 1,054.00 | 1,031.00 | 1,042.00 | 1,042.00 | 1.96% | 19,000 |
| Feb 6, 2026 | 1,065.00 | 1,065.00 | 1,022.00 | 1,022.00 | 1,022.00 | -3.58% | 21,500 |
| Feb 5, 2026 | 1,043.00 | 1,075.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2.02% | 18,700 |
| Feb 4, 2026 | 1,023.00 | 1,039.00 | 1,014.00 | 1,039.00 | 1,039.00 | 1.56% | 8,800 |
| Feb 3, 2026 | 1,002.00 | 1,034.00 | 1,002.00 | 1,023.00 | 1,023.00 | 2.10% | 22,000 |
| Feb 2, 2026 | 1,016.00 | 1,041.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.79% | 34,900 |
| Jan 30, 2026 | 1,012.00 | 1,026.00 | 1,007.00 | 1,010.00 | 1,010.00 | -0.30% | 17,400 |
| Jan 29, 2026 | 1,018.00 | 1,029.00 | 1,005.00 | 1,013.00 | 1,013.00 | -0.59% | 20,700 |
| Jan 28, 2026 | 1,056.00 | 1,061.00 | 1,018.00 | 1,019.00 | 1,019.00 | -4.41% | 34,500 |
| Jan 27, 2026 | 1,091.00 | 1,091.00 | 1,064.00 | 1,066.00 | 1,066.00 | -0.93% | 19,800 |
| Jan 26, 2026 | 1,102.00 | 1,102.00 | 1,075.00 | 1,076.00 | 1,076.00 | -2.89% | 25,000 |
| 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 |