Phil Company, Inc. (TYO:3267)
Japan · Delayed Price · Currency is JPY 600.00
-10.00 (-1.64%)
Oct 30, 2026, 3:30 PM JST
Phil Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 608.00 | 619.00 | 600.00 | 600.00 | 600.00 | -1.64% | 51,000 |
| Oct 29, 2026 | 605.00 | 619.00 | 604.00 | 610.00 | 610.00 | -0.65% | 73,100 |
| Oct 28, 2026 | 620.00 | 627.00 | 612.00 | 614.00 | 614.00 | -2.23% | 29,700 |
| Oct 27, 2026 | 625.00 | 630.00 | 625.00 | 628.00 | 628.00 | 0.32% | 20,300 |
| Oct 26, 2026 | 619.00 | 627.00 | 614.00 | 626.00 | 626.00 | 0.97% | 24,200 |
| Oct 23, 2026 | 620.00 | 622.00 | 614.00 | 620.00 | 620.00 | - | 11,700 |
| Oct 22, 2026 | 622.00 | 624.00 | 615.00 | 620.00 | 620.00 | 1.31% | 13,500 |
| Oct 21, 2026 | 615.00 | 615.00 | 609.00 | 612.00 | 612.00 | 0.33% | 6,600 |
| Oct 20, 2026 | 626.00 | 626.00 | 608.00 | 610.00 | 610.00 | -2.56% | 22,200 |
| Oct 19, 2026 | 622.00 | 628.00 | 617.00 | 626.00 | 626.00 | 0.64% | 13,100 |
| Oct 16, 2026 | 628.00 | 630.00 | 621.00 | 622.00 | 622.00 | -0.96% | 21,400 |
| Oct 15, 2026 | 631.00 | 634.00 | 623.00 | 628.00 | 628.00 | -0.32% | 25,900 |
| Oct 14, 2026 | 636.00 | 640.00 | 623.00 | 630.00 | 630.00 | 2.77% | 60,700 |
| Oct 13, 2026 | 625.00 | 625.00 | 613.00 | 613.00 | 613.00 | -1.45% | 13,000 |
| Oct 9, 2026 | 615.00 | 622.00 | 610.00 | 622.00 | 622.00 | 0.97% | 22,800 |
| Oct 8, 2026 | 616.00 | 620.00 | 615.00 | 616.00 | 616.00 | -0.32% | 15,900 |
| Oct 7, 2026 | 625.00 | 625.00 | 618.00 | 618.00 | 618.00 | -1.90% | 14,500 |
| Oct 6, 2026 | 626.00 | 630.00 | 625.00 | 630.00 | 630.00 | 0.32% | 8,500 |
| Oct 5, 2026 | 631.00 | 635.00 | 626.00 | 628.00 | 628.00 | -0.63% | 19,800 |
| Oct 2, 2026 | 648.00 | 648.00 | 632.00 | 632.00 | 632.00 | -3.07% | 11,400 |
| Oct 1, 2026 | 643.00 | 655.00 | 635.00 | 652.00 | 652.00 | 0.62% | 12,200 |
| Sep 30, 2026 | 624.00 | 653.00 | 624.00 | 648.00 | 648.00 | 3.85% | 20,100 |
| Sep 29, 2026 | 627.00 | 630.00 | 614.00 | 624.00 | 624.00 | 1.13% | 33,500 |
| Sep 28, 2026 | 625.00 | 625.00 | 613.00 | 617.00 | 617.00 | -1.75% | 26,300 |
| Sep 25, 2026 | 610.00 | 628.00 | 610.00 | 628.00 | 628.00 | 2.78% | 20,100 |
| Sep 24, 2026 | 620.00 | 621.00 | 608.00 | 611.00 | 611.00 | -2.24% | 41,200 |
| 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 |