kabutan

Phil Company,Inc.(3267) Historical

3267
TSE Standard
Phil Company,Inc.
915
JPY
+15
(+1.67%)
Dec 5, 2:23 pm JST
5.91
USD
Dec 5, 12:23 am EST
Result
PTS
outside of trading hours
915.6
Dec 5, 1:42 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 909 932 885 915 +7 +0.77% 216,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 935 1,047 892 908 -25 -2.68% 1,087,300
Oct, 2025 1,079 1,126 861 933 -160 -14.64% 1,170,900
Sep, 2025 942 1,205 937 1,093 +151 +16.03% 1,004,100
Aug, 2025 831 979 811 942 +107 +12.81% 646,300
Jul, 2025 912 972 778 835 -77 -8.44% 1,590,500
Jun, 2025 827 955 817 912 +79 +9.48% 667,700
May, 2025 788 850 761 833 +45 +5.71% 417,100
Apr, 2025 803 813 597 788 0 0.00% 858,700
Mar, 2025 805 851 743 788 -7 -0.88% 476,500
Feb, 2025 799 855 737 795 +1 +0.13% 574,800
Jan, 2025 916 932 705 794 -108 -11.97% 2,285,900
Dec, 2024 1,042 1,047 842 902 -65 -6.72% 1,691,000
Nov, 2024 855 975 828 967 +97 +11.15% 770,700
Oct, 2024 612 899 611 870 +266 +44.04% 1,134,500
Sep, 2024 692 692 547 604 -78 -11.44% 566,900
Aug, 2024 650 688 479 682 +30 +4.60% 788,600
Jul, 2024 710 739 597 652 -58 -8.17% 2,151,400
Jun, 2024 620 757 581 710 +86 +13.78% 967,800
May, 2024 671 679 565 624 -37 -5.60% 759,000
Apr, 2024 909 939 648 661 -239 -26.56% 1,105,500