kabutan

Phil Company,Inc.(3267) Historical

3267
TSE Standard
Phil Company,Inc.
1,182
JPY
-21
(-1.75%)
Mar 13, 3:30 pm JST
7.41
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,158.8
Mar 13, 5:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 12, 2026
1,273 JPY
52 Week Low Apr 7, 2025
597 JPY
Yearly High Mar 12, 2026
1,273 JPY
Yearly Low Apr 7, 2025
597 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,141 1,273 1,081 1,182 0 0.00% 408,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 6, 2026 1,128 1,205 1,070 1,182 +30 +2.60% 314,200
Feb 27, 2026 1,088 1,165 1,072 1,152 +64 +5.88% 171,700
Feb 20, 2026 1,045 1,110 1,035 1,088 +48 +4.62% 114,800
Feb 13, 2026 1,033 1,078 1,025 1,040 +18 +1.76% 83,900
Feb 6, 2026 1,016 1,075 1,001 1,022 +12 +1.19% 105,900
Jan 30, 2026 1,102 1,102 1,005 1,010 -98 -8.84% 117,400
Jan 23, 2026 1,114 1,143 1,054 1,108 +24 +2.21% 222,800
Jan 16, 2026 1,075 1,125 997 1,084 +34 +3.24% 484,200
Jan 9, 2026 1,052 1,060 970 1,050 +1 +0.10% 262,800
Dec 30, 2025 1,107 1,109 1,041 1,049 -46 -4.20% 56,700
Dec 26, 2025 1,041 1,115 1,013 1,095 +66 +6.41% 134,200
Dec 19, 2025 923 1,054 911 1,029 +101 +10.88% 305,100
Dec 12, 2025 906 936 874 928 +18 +1.98% 172,600
Dec 5, 2025 909 932 885 910 +2 +0.22% 245,900
Nov 28, 2025 976 978 908 908 -55 -5.71% 206,400
Nov 21, 2025 953 1,047 909 963 +10 +1.05% 694,800
Nov 14, 2025 919 977 916 953 +27 +2.92% 83,800
Nov 7, 2025 935 955 892 926 -7 -0.75% 102,300
Oct 31, 2025 995 1,000 921 933 -47 -4.80% 214,700
Oct 24, 2025 925 993 902 980 +82 +9.13% 227,400