Phil Company,Inc.(3267) Historical

52 Week High Mar 12, 2026

1,273 JPY

52 Week Low May 1, 2025

761 JPY

Yearly High Mar 12, 2026

1,273 JPY

Yearly Low Apr 27, 2026

803 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	826	826	813	816	-20	-2.39%	8,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	826	838	817	836	+19	+2.33%	36,400
Apr 27, 2026	829	829	803	817	-8	-0.97%	77,300
Apr 24, 2026	840	869	825	825	-15	-1.79%	31,600
Apr 23, 2026	875	875	830	840	-40	-4.55%	91,300
Apr 22, 2026	890	894	872	880	-9	-1.01%	34,600
Apr 21, 2026	908	914	886	889	-17	-1.88%	40,200
Apr 20, 2026	892	914	880	906	+29	+3.31%	90,200
Apr 17, 2026	895	915	872	877	-10	-1.13%	93,100
Apr 16, 2026	890	907	881	887	-3	-0.34%	101,100
Apr 15, 2026	883	900	862	890	-173	-16.27%	336,900
Apr 14, 2026	1,054	1,090	1,045	1,063	+13	+1.24%	42,400
Apr 13, 2026	1,041	1,073	1,038	1,050	+9	+0.86%	76,300
Apr 10, 2026	1,057	1,073	1,035	1,041	-14	-1.33%	15,400
Apr 9, 2026	1,086	1,086	1,053	1,055	-42	-3.83%	28,500
Apr 8, 2026	1,083	1,097	1,072	1,097	+44	+4.18%	24,500
Apr 7, 2026	1,041	1,072	1,039	1,053	+13	+1.25%	22,700
Apr 6, 2026	1,038	1,051	1,038	1,040	0	0.00%	17,600
Apr 3, 2026	1,044	1,053	1,032	1,040	+26	+2.56%	15,300
Apr 2, 2026	1,057	1,068	1,010	1,014	-43	-4.07%	31,600
Apr 1, 2026	1,041	1,069	1,034	1,057	+45	+4.45%	48,700