kabutan

Phil Company,Inc.(3267) Historical

3267
TSE Standard
Phil Company,Inc.
1,182
JPY
-21
(-1.75%)
Mar 13, 3:30 pm JST
7.41
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,158.8
Mar 13, 5:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 12, 2026
1,273 JPY
52 Week Low Apr 7, 2025
597 JPY
Yearly High Mar 12, 2026
1,273 JPY
Yearly Low Apr 7, 2025
597 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,209 1,228 1,172 1,182 -21 -1.75% 53,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,185 1,273 1,185 1,203 +63 +5.53% 144,500
Mar 11, 2026 1,163 1,169 1,140 1,140 -16 -1.38% 40,500
Mar 10, 2026 1,164 1,171 1,139 1,156 +22 +1.94% 31,500
Mar 9, 2026 1,141 1,158 1,081 1,134 -48 -4.06% 84,600
Mar 6, 2026 1,118 1,205 1,118 1,182 +64 +5.72% 63,800
Mar 5, 2026 1,108 1,185 1,108 1,118 +40 +3.71% 76,900
Mar 4, 2026 1,130 1,130 1,070 1,078 -64 -5.60% 65,200
Mar 3, 2026 1,139 1,179 1,126 1,142 +17 +1.51% 44,300
Mar 2, 2026 1,128 1,151 1,089 1,125 -27 -2.34% 64,000
Feb 27, 2026 1,112 1,165 1,112 1,152 +21 +1.86% 42,700
Feb 26, 2026 1,110 1,138 1,090 1,131 +43 +3.95% 49,800
Feb 25, 2026 1,107 1,130 1,072 1,088 -16 -1.45% 32,100
Feb 24, 2026 1,088 1,123 1,088 1,104 +16 +1.47% 47,100
Feb 20, 2026 1,047 1,110 1,035 1,088 +26 +2.45% 36,300
Feb 19, 2026 1,060 1,069 1,036 1,062 +2 +0.19% 19,000
Feb 18, 2026 1,080 1,082 1,060 1,060 -17 -1.58% 11,200
Feb 17, 2026 1,089 1,089 1,067 1,077 -12 -1.10% 22,400
Feb 16, 2026 1,045 1,091 1,045 1,089 +49 +4.71% 25,900
Feb 13, 2026 1,071 1,071 1,025 1,040 -25 -2.35% 19,100
Feb 12, 2026 1,050 1,078 1,041 1,065 +20 +1.91% 27,800