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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	829	838	803	816	-9	-1.09%	122,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	825	-5.93%	873	287,900	0	286,600	ー
Apr 17, 2026	877	-15.75%	918	649,800	0	280,300	ー
Apr 10, 2026	1,041	+0.10%	1,059	108,700	0	199,300	ー
Apr 3, 2026	1,040	-2.07%	1,031	179,700	0	189,400	ー
Mar 27, 2026	1,062	-3.72%	1,046	171,700	0	181,400	ー
Mar 19, 2026	1,103	-6.68%	1,152	134,100	0	183,600	ー
Mar 13, 2026	1,182	0.00%	1,176	355,000	500	177,600	355.20
Mar 6, 2026	1,182	+2.60%	1,140	314,200	500	151,400	302.80
Feb 27, 2026	1,152	+5.88%	1,117	171,700	0	134,000	ー
Feb 20, 2026	1,088	+4.62%	1,071	114,800	0	158,100	ー
Feb 13, 2026	1,040	+1.76%	1,052	83,900	0	170,200	ー
Feb 6, 2026	1,022	+1.19%	1,027	105,900	0	196,800	ー
Jan 30, 2026	1,010	-8.84%	1,045	117,400	0	188,400	ー
Jan 23, 2026	1,108	+2.21%	1,108	222,800	0	192,900	ー
Jan 16, 2026	1,084	+3.24%	1,056	484,200	0	182,600	ー
Jan 9, 2026	1,050	+0.10%	1,021	262,800	0	214,800	ー
Dec 30, 2025	1,049	-4.20%	1,066	56,700	ー	ー	ー
Dec 26, 2025	1,095	+6.41%	1,057	134,200	0	200,500	ー
Dec 19, 2025	1,029	+10.88%	1,004	305,100	0	193,400	ー
Dec 12, 2025	928	+1.98%	900	172,600	0	187,700	ー