Phil Company, Inc. (TYO:3267)
Japan · Delayed Price · Currency is JPY 634.00
-64.00 (-9.17%)
Jul 15, 2026, 3:30 PM JST
Phil Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 722.00 | 739.00 | 722.00 | 731.00 | 731.00 | 1.53% | 14,200 |
| Jul 7, 2026 | 732.00 | 752.00 | 720.00 | 720.00 | 720.00 | -2.17% | 40,700 |
| Jul 6, 2026 | 709.00 | 741.00 | 707.00 | 736.00 | 736.00 | 1.66% | 41,000 |
| Jul 3, 2026 | 709.00 | 724.00 | 709.00 | 724.00 | 724.00 | 2.12% | 21,400 |
| Jul 2, 2026 | 695.00 | 717.00 | 692.00 | 709.00 | 709.00 | 0.57% | 17,600 |
| Jul 1, 2026 | 674.00 | 711.00 | 674.00 | 705.00 | 705.00 | 4.60% | 33,700 |
| Jun 30, 2026 | 680.00 | 680.00 | 663.00 | 674.00 | 674.00 | 0.30% | 12,800 |
| Jun 29, 2026 | 679.00 | 685.00 | 668.00 | 672.00 | 672.00 | 0.45% | 14,600 |
| Jun 26, 2026 | 669.00 | 670.00 | 658.00 | 669.00 | 669.00 | 0.15% | 23,800 |
| Jun 25, 2026 | 665.00 | 678.00 | 665.00 | 668.00 | 668.00 | 0.45% | 28,400 |
| Jun 24, 2026 | 662.00 | 679.00 | 656.00 | 665.00 | 665.00 | 1.53% | 39,400 |
| Jun 23, 2026 | 685.00 | 685.00 | 655.00 | 655.00 | 655.00 | -4.38% | 41,600 |
| Jun 22, 2026 | 678.00 | 686.00 | 670.00 | 685.00 | 685.00 | 1.78% | 27,200 |
| Jun 19, 2026 | 661.00 | 675.00 | 658.00 | 673.00 | 673.00 | 2.28% | 29,000 |
| Jun 18, 2026 | 671.00 | 671.00 | 648.00 | 658.00 | 658.00 | -1.94% | 27,500 |
| Jun 17, 2026 | 650.00 | 676.00 | 642.00 | 671.00 | 671.00 | 3.23% | 41,700 |
| Jun 16, 2026 | 642.00 | 660.00 | 621.00 | 650.00 | 650.00 | 1.25% | 71,100 |
| Jun 15, 2026 | 632.00 | 642.00 | 627.00 | 642.00 | 642.00 | 2.88% | 38,000 |
| Jun 12, 2026 | 614.00 | 624.00 | 614.00 | 624.00 | 624.00 | 1.96% | 27,800 |
| Jun 11, 2026 | 611.00 | 615.00 | 605.00 | 612.00 | 612.00 | 0.16% | 36,600 |
| Jun 10, 2026 | 616.00 | 616.00 | 610.00 | 611.00 | 611.00 | -0.16% | 25,300 |
| Jun 9, 2026 | 618.00 | 631.00 | 612.00 | 612.00 | 612.00 | -1.92% | 36,900 |
| Jun 8, 2026 | 627.00 | 627.00 | 612.00 | 624.00 | 624.00 | -3.26% | 72,300 |
| Jun 5, 2026 | 643.00 | 656.00 | 640.00 | 645.00 | 645.00 | 1.26% | 22,700 |
| Jun 4, 2026 | 642.00 | 648.00 | 637.00 | 637.00 | 637.00 | 0.79% | 30,700 |
| Jun 3, 2026 | 636.00 | 636.00 | 618.00 | 632.00 | 632.00 | -1.25% | 68,800 |
| Jun 2, 2026 | 655.00 | 658.00 | 639.00 | 640.00 | 640.00 | -3.76% | 85,100 |
| Jun 1, 2026 | 651.00 | 665.00 | 643.00 | 665.00 | 665.00 | 2.15% | 51,100 |
| May 29, 2026 | 670.00 | 672.00 | 650.00 | 651.00 | 651.00 | -2.98% | 60,900 |
| May 28, 2026 | 679.00 | 682.00 | 668.00 | 671.00 | 671.00 | -2.61% | 41,900 |
| May 27, 2026 | 690.00 | 696.00 | 676.00 | 689.00 | 689.00 | 0.15% | 49,400 |
| May 26, 2026 | 710.00 | 712.00 | 687.00 | 688.00 | 688.00 | -2.96% | 39,900 |
| May 25, 2026 | 743.00 | 747.00 | 700.00 | 709.00 | 709.00 | -4.45% | 61,600 |
| May 22, 2026 | 736.00 | 743.00 | 731.00 | 742.00 | 742.00 | 2.20% | 24,600 |
| May 21, 2026 | 721.00 | 735.00 | 720.00 | 726.00 | 726.00 | 0.83% | 24,200 |
| May 20, 2026 | 740.00 | 743.00 | 720.00 | 720.00 | 720.00 | -3.49% | 33,500 |
| May 19, 2026 | 732.00 | 756.00 | 732.00 | 746.00 | 746.00 | 1.91% | 25,100 |
| May 18, 2026 | 723.00 | 753.00 | 723.00 | 732.00 | 732.00 | -0.41% | 34,300 |
| May 15, 2026 | 740.00 | 745.00 | 721.00 | 735.00 | 735.00 | -0.81% | 97,200 |
| May 14, 2026 | 771.00 | 774.00 | 735.00 | 741.00 | 741.00 | -4.63% | 72,100 |
| May 13, 2026 | 786.00 | 786.00 | 775.00 | 777.00 | 777.00 | -1.15% | 32,300 |
| May 12, 2026 | 790.00 | 795.00 | 783.00 | 786.00 | 786.00 | -0.51% | 21,400 |
| May 11, 2026 | 807.00 | 815.00 | 790.00 | 790.00 | 790.00 | -1.99% | 23,700 |
| May 8, 2026 | 795.00 | 810.00 | 785.00 | 806.00 | 806.00 | 2.68% | 36,500 |
| May 7, 2026 | 802.00 | 803.00 | 780.00 | 785.00 | 785.00 | -2.24% | 45,200 |
| May 1, 2026 | 811.00 | 815.00 | 802.00 | 803.00 | 803.00 | -1.95% | 42,100 |