Phil Company, Inc. (TYO:3267)
Japan · Delayed Price · Currency is JPY 891.00
+4.00 (0.45%)
Apr 17, 2026, 12:54 PM JST
Phil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 895.00 | 915.00 | 887.00 | 891.00 | - | 0.45% | 46,700 |
| 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 |
| Mar 6, 2026 | 1,118.00 | 1,205.00 | 1,118.00 | 1,182.00 | 1,182.00 | 5.72% | 63,800 |
| 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 |