kabutan

Phil Company,Inc.(3267) Historical

3267
TSE Standard
Phil Company,Inc.
912
JPY
+12
(+1.33%)
Dec 5, 3:06 pm JST
5.89
USD
Dec 5, 1:06 am EST
Result
PTS
outside of trading hours
914.9
Dec 5, 3:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 22, 2025
1,205 JPY
52 Week Low Apr 7, 2025
597 JPY
Yearly High Sep 22, 2025
1,205 JPY
Yearly Low Apr 7, 2025
597 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 901 928 901 912 +12 +1.33% 27,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 885 901 885 900 +8 +0.90% 33,500
Dec 3, 2025 904 909 885 892 -12 -1.33% 62,900
Dec 2, 2025 917 919 900 904 -23 -2.48% 31,500
Dec 1, 2025 909 932 898 927 +19 +2.09% 64,000
Nov 28, 2025 918 932 908 908 -13 -1.41% 57,300
Nov 27, 2025 923 928 911 921 -9 -0.97% 39,600
Nov 26, 2025 930 941 920 930 -2 -0.21% 37,800
Nov 25, 2025 976 978 932 932 -31 -3.22% 71,700
Nov 21, 2025 949 963 943 963 -1 -0.10% 45,700
Nov 20, 2025 1,016 1,026 956 964 -44 -4.37% 97,500
Nov 19, 2025 1,000 1,047 985 1,008 +97 +10.65% 505,500
Nov 18, 2025 920 924 909 911 -12 -1.30% 20,800
Nov 17, 2025 953 953 919 923 -30 -3.15% 25,300
Nov 14, 2025 942 977 932 953 +4 +0.42% 17,700
Nov 13, 2025 968 968 937 949 -10 -1.04% 15,900
Nov 12, 2025 940 959 932 959 +19 +2.02% 22,600
Nov 11, 2025 936 943 930 940 +19 +2.06% 13,300
Nov 10, 2025 919 931 916 921 -5 -0.54% 14,300
Nov 7, 2025 912 933 904 926 +10 +1.09% 14,900
Nov 6, 2025 920 935 916 916 -5 -0.54% 15,000