Phil Company, Inc. (TYO:3267)
Japan · Delayed Price · Currency is JPY 625.00
+5.00 (0.81%)
Sep 18, 2026, 3:30 PM JST
Phil Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 621.00 | 626.00 | 621.00 | 625.00 | 625.00 | 0.81% | 11,400 |
| Sep 17, 2026 | 623.00 | 630.00 | 617.00 | 620.00 | 620.00 | -0.48% | 26,500 |
| Sep 16, 2026 | 621.00 | 629.00 | 621.00 | 623.00 | 623.00 | -0.95% | 9,500 |
| Sep 15, 2026 | 622.00 | 631.00 | 620.00 | 629.00 | 629.00 | 0.48% | 11,100 |
| Sep 14, 2026 | 625.00 | 626.00 | 618.00 | 626.00 | 626.00 | 0.16% | 10,900 |
| Sep 11, 2026 | 618.00 | 625.00 | 615.00 | 625.00 | 625.00 | - | 14,900 |
| Sep 10, 2026 | 630.00 | 633.00 | 624.00 | 625.00 | 625.00 | -1.42% | 21,000 |
| Sep 9, 2026 | 640.00 | 642.00 | 633.00 | 634.00 | 634.00 | -1.25% | 21,800 |
| Sep 8, 2026 | 642.00 | 648.00 | 640.00 | 642.00 | 642.00 | - | 17,500 |
| Sep 7, 2026 | 651.00 | 656.00 | 636.00 | 642.00 | 642.00 | -0.47% | 22,700 |
| Sep 4, 2026 | 646.00 | 653.00 | 639.00 | 645.00 | 645.00 | 0.16% | 16,400 |
| Sep 3, 2026 | 637.00 | 647.00 | 637.00 | 644.00 | 644.00 | 0.47% | 6,100 |
| Sep 2, 2026 | 641.00 | 643.00 | 636.00 | 641.00 | 641.00 | -0.62% | 13,700 |
| Sep 1, 2026 | 647.00 | 652.00 | 641.00 | 645.00 | 645.00 | 0.16% | 9,900 |
| Aug 31, 2026 | 642.00 | 648.00 | 640.00 | 644.00 | 644.00 | 0.16% | 7,500 |
| Aug 28, 2026 | 650.00 | 652.00 | 643.00 | 643.00 | 643.00 | -1.08% | 10,800 |
| Aug 27, 2026 | 675.00 | 675.00 | 643.00 | 650.00 | 650.00 | -2.26% | 36,600 |
| Aug 26, 2026 | 648.00 | 665.00 | 648.00 | 665.00 | 665.00 | 2.62% | 12,900 |
| Aug 25, 2026 | 652.00 | 654.00 | 646.00 | 648.00 | 648.00 | -0.92% | 10,300 |
| Aug 24, 2026 | 645.00 | 655.00 | 644.00 | 654.00 | 654.00 | 2.19% | 9,500 |
| Aug 21, 2026 | 651.00 | 656.00 | 640.00 | 640.00 | 640.00 | -2.29% | 24,300 |
| Aug 20, 2026 | 648.00 | 657.00 | 648.00 | 655.00 | 655.00 | 0.77% | 6,000 |
| Aug 19, 2026 | 644.00 | 654.00 | 644.00 | 650.00 | 650.00 | 0.93% | 6,700 |
| Aug 18, 2026 | 666.00 | 670.00 | 644.00 | 644.00 | 644.00 | -3.16% | 15,200 |
| Aug 17, 2026 | 653.00 | 672.00 | 653.00 | 665.00 | 665.00 | 0.91% | 13,300 |
| Aug 14, 2026 | 644.00 | 664.00 | 639.00 | 659.00 | 659.00 | 2.33% | 36,400 |
| Aug 13, 2026 | 639.00 | 644.00 | 634.00 | 644.00 | 644.00 | 0.78% | 7,500 |
| Aug 12, 2026 | 629.00 | 642.00 | 629.00 | 639.00 | 639.00 | 1.75% | 11,800 |
| Aug 10, 2026 | 626.00 | 635.00 | 625.00 | 628.00 | 628.00 | 0.80% | 9,600 |
| Aug 7, 2026 | 618.00 | 630.00 | 618.00 | 623.00 | 623.00 | - | 9,400 |
| Aug 6, 2026 | 616.00 | 628.00 | 616.00 | 623.00 | 623.00 | - | 7,500 |
| Aug 5, 2026 | 619.00 | 623.00 | 613.00 | 623.00 | 623.00 | 1.63% | 17,000 |
| Aug 4, 2026 | 615.00 | 620.00 | 611.00 | 613.00 | 613.00 | -0.33% | 10,700 |
| Aug 3, 2026 | 609.00 | 615.00 | 598.00 | 615.00 | 615.00 | 0.49% | 19,300 |
| Jul 31, 2026 | 624.00 | 625.00 | 604.00 | 612.00 | 612.00 | -1.61% | 24,300 |
| Jul 30, 2026 | 620.00 | 623.00 | 605.00 | 622.00 | 622.00 | -1.27% | 63,500 |
| Jul 29, 2026 | 613.00 | 630.00 | 608.00 | 630.00 | 630.00 | 3.79% | 24,800 |
| Jul 28, 2026 | 613.00 | 613.00 | 605.00 | 607.00 | 607.00 | -0.16% | 17,100 |
| Jul 27, 2026 | 600.00 | 613.00 | 600.00 | 608.00 | 608.00 | 2.01% | 47,000 |
| Jul 24, 2026 | 629.00 | 629.00 | 593.00 | 596.00 | 596.00 | -5.25% | 75,400 |
| Jul 23, 2026 | 633.00 | 639.00 | 627.00 | 629.00 | 629.00 | -1.10% | 11,300 |
| Jul 22, 2026 | 637.00 | 640.00 | 632.00 | 636.00 | 636.00 | - | 12,700 |
| Jul 21, 2026 | 621.00 | 640.00 | 621.00 | 636.00 | 636.00 | 3.25% | 26,400 |
| Jul 17, 2026 | 626.00 | 632.00 | 603.00 | 616.00 | 616.00 | -2.69% | 77,100 |
| Jul 16, 2026 | 632.00 | 652.00 | 630.00 | 633.00 | 633.00 | -0.16% | 46,100 |
| Jul 15, 2026 | 618.00 | 641.00 | 611.00 | 634.00 | 634.00 | -9.17% | 256,500 |
| Jul 14, 2026 | 699.00 | 715.00 | 692.00 | 698.00 | 698.00 | 0.29% | 46,900 |
| Jul 13, 2026 | 736.00 | 736.00 | 693.00 | 696.00 | 696.00 | -6.33% | 90,400 |
| Jul 10, 2026 | 739.00 | 753.00 | 734.00 | 743.00 | 743.00 | 1.09% | 25,800 |
| Jul 9, 2026 | 732.00 | 745.00 | 732.00 | 735.00 | 735.00 | 0.55% | 17,000 |