Phil Company,Inc.(3267) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	909	932	885	916	+8	+0.88%	214,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	908	-5.71%	932	206,400	2,400	166,600	69.42
Nov 21, 2025	963	+1.05%	999	694,800	0	166,100	ー
Nov 14, 2025	953	+2.92%	943	83,800	0	158,500	ー
Nov 7, 2025	926	-0.75%	920	102,300	0	180,800	ー
Oct 31, 2025	933	-4.80%	967	214,700	0	178,400	ー
Oct 24, 2025	980	+9.13%	948	227,400	0	184,900	ー
Oct 17, 2025	898	-8.65%	920	373,800	0	164,300	ー
Oct 10, 2025	983	-5.93%	1,021	233,600	7,800	165,900	21.27
Oct 3, 2025	1,045	-2.25%	1,084	183,500	0	135,700	ー
Sep 26, 2025	1,069	-7.69%	1,137	159,600	0	137,700	ー
Sep 19, 2025	1,158	+8.53%	1,127	121,500	0	127,600	ー
Sep 12, 2025	1,067	+1.33%	1,115	395,200	0	140,500	ー
Sep 5, 2025	1,053	+11.78%	1,020	265,700	0	191,900	ー
Aug 29, 2025	942	+5.25%	948	198,100	0	204,300	ー
Aug 22, 2025	895	+1.02%	902	154,100	0	226,300	ー
Aug 15, 2025	886	+4.36%	860	122,500	0	237,900	ー
Aug 8, 2025	849	+2.66%	844	122,400	0	250,200	ー
Aug 1, 2025	827	-3.05%	839	188,900	0	265,400	ー
Jul 25, 2025	853	+6.89%	836	203,000	0	288,800	ー
Jul 18, 2025	798	-14.83%	795	828,900	0	328,500	ー