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	818	-7	-0.85%	126,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	892	914	825	825	-52	-5.93%	287,900
Apr 17, 2026	1,041	1,090	862	877	-164	-15.75%	649,800
Apr 10, 2026	1,038	1,097	1,035	1,041	+1	+0.10%	108,700
Apr 3, 2026	1,035	1,069	991	1,040	-22	-2.07%	179,700
Mar 27, 2026	1,061	1,075	1,020	1,062	-41	-3.72%	171,700
Mar 19, 2026	1,191	1,217	1,103	1,103	-79	-6.68%	134,100
Mar 13, 2026	1,141	1,273	1,081	1,182	0	0.00%	355,000
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