Phil Company, Inc. (TYO:3267)
Japan · Delayed Price · Currency is JPY 742.00
+16.00 (2.20%)
May 22, 2026, 3:30 PM JST
Phil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 736.00 | 742.00 | 736.00 | 741.00 | - | 2.07% | 27,900 |
| 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 |
| Apr 30, 2026 | 826.00 | 830.00 | 812.00 | 819.00 | 819.00 | -2.03% | 21,200 |
| Apr 28, 2026 | 826.00 | 838.00 | 817.00 | 836.00 | 836.00 | 2.33% | 36,400 |
| Apr 27, 2026 | 829.00 | 829.00 | 803.00 | 817.00 | 817.00 | -0.97% | 77,300 |
| Apr 24, 2026 | 840.00 | 869.00 | 825.00 | 825.00 | 825.00 | -1.79% | 31,600 |
| Apr 23, 2026 | 875.00 | 875.00 | 830.00 | 840.00 | 840.00 | -4.55% | 91,300 |
| Apr 22, 2026 | 890.00 | 894.00 | 872.00 | 880.00 | 880.00 | -1.01% | 34,600 |
| Apr 21, 2026 | 908.00 | 914.00 | 886.00 | 889.00 | 889.00 | -1.88% | 40,200 |
| Apr 20, 2026 | 892.00 | 914.00 | 880.00 | 906.00 | 906.00 | 3.31% | 90,200 |
| Apr 17, 2026 | 895.00 | 915.00 | 872.00 | 877.00 | 877.00 | -1.13% | 93,100 |
| Apr 16, 2026 | 890.00 | 907.00 | 881.00 | 887.00 | 887.00 | -0.34% | 101,100 |
| Apr 15, 2026 | 883.00 | 900.00 | 862.00 | 890.00 | 890.00 | -16.27% | 336,900 |
| Apr 14, 2026 | 1,054.00 | 1,090.00 | 1,045.00 | 1,063.00 | 1,063.00 | 1.24% | 42,400 |
| Apr 13, 2026 | 1,041.00 | 1,073.00 | 1,038.00 | 1,050.00 | 1,050.00 | 0.86% | 76,300 |
| Apr 10, 2026 | 1,057.00 | 1,073.00 | 1,035.00 | 1,041.00 | 1,041.00 | -1.33% | 15,400 |
| Apr 9, 2026 | 1,086.00 | 1,086.00 | 1,053.00 | 1,055.00 | 1,055.00 | -3.83% | 28,500 |
| Apr 8, 2026 | 1,083.00 | 1,097.00 | 1,072.00 | 1,097.00 | 1,097.00 | 4.18% | 24,500 |
| Apr 7, 2026 | 1,041.00 | 1,072.00 | 1,039.00 | 1,053.00 | 1,053.00 | 1.25% | 22,700 |
| Apr 6, 2026 | 1,038.00 | 1,051.00 | 1,038.00 | 1,040.00 | 1,040.00 | - | 17,600 |
| Apr 3, 2026 | 1,044.00 | 1,053.00 | 1,032.00 | 1,040.00 | 1,040.00 | 2.56% | 15,300 |
| Apr 2, 2026 | 1,057.00 | 1,068.00 | 1,010.00 | 1,014.00 | 1,014.00 | -4.07% | 31,600 |
| Apr 1, 2026 | 1,041.00 | 1,069.00 | 1,034.00 | 1,057.00 | 1,057.00 | 4.45% | 48,700 |
| Mar 31, 2026 | 1,036.00 | 1,052.00 | 991.00 | 1,012.00 | 1,012.00 | 0.30% | 55,600 |
| Mar 30, 2026 | 1,035.00 | 1,035.00 | 1,009.00 | 1,009.00 | 1,009.00 | -4.99% | 28,500 |
| Mar 27, 2026 | 1,040.00 | 1,070.00 | 1,027.00 | 1,062.00 | 1,062.00 | 2.61% | 25,200 |
| Mar 26, 2026 | 1,073.00 | 1,073.00 | 1,028.00 | 1,035.00 | 1,035.00 | -2.54% | 17,700 |
| Mar 25, 2026 | 1,051.00 | 1,075.00 | 1,046.00 | 1,062.00 | 1,062.00 | 2.12% | 21,300 |
| Mar 24, 2026 | 1,060.00 | 1,060.00 | 1,032.00 | 1,040.00 | 1,040.00 | 0.97% | 34,600 |
| Mar 23, 2026 | 1,061.00 | 1,061.00 | 1,020.00 | 1,030.00 | 1,030.00 | -6.62% | 72,900 |
| Mar 19, 2026 | 1,148.00 | 1,150.00 | 1,103.00 | 1,103.00 | 1,103.00 | -6.21% | 50,600 |
| Mar 18, 2026 | 1,160.00 | 1,176.00 | 1,153.00 | 1,176.00 | 1,176.00 | 2.44% | 25,600 |
| Mar 17, 2026 | 1,202.00 | 1,202.00 | 1,141.00 | 1,148.00 | 1,148.00 | -2.05% | 29,000 |
| Mar 16, 2026 | 1,191.00 | 1,217.00 | 1,166.00 | 1,172.00 | 1,172.00 | -0.85% | 28,900 |
| Mar 13, 2026 | 1,209.00 | 1,228.00 | 1,172.00 | 1,182.00 | 1,182.00 | -1.75% | 53,900 |
| Mar 12, 2026 | 1,185.00 | 1,273.00 | 1,185.00 | 1,203.00 | 1,203.00 | 5.53% | 144,500 |
| Mar 11, 2026 | 1,163.00 | 1,169.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.38% | 40,500 |
| Mar 10, 2026 | 1,164.00 | 1,171.00 | 1,139.00 | 1,156.00 | 1,156.00 | 1.94% | 31,500 |
| Mar 9, 2026 | 1,141.00 | 1,158.00 | 1,081.00 | 1,134.00 | 1,134.00 | -4.06% | 84,600 |