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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 909 932 885 915 +7 +0.77% 216,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 17, 2025 908 1,015 861 898 -85 -8.65% 373,800
Oct 10, 2025 1,055 1,063 981 983 -62 -5.93% 233,600
Oct 3, 2025 1,099 1,133 1,015 1,045 -24 -2.25% 183,500
Sep 26, 2025 1,164 1,205 1,066 1,069 -89 -7.69% 159,600
Sep 19, 2025 1,063 1,166 1,063 1,158 +91 +8.53% 121,500
Sep 12, 2025 1,060 1,188 1,046 1,067 +14 +1.33% 395,200
Sep 5, 2025 942 1,070 937 1,053 +111 +11.78% 265,700
Aug 29, 2025 896 979 896 942 +47 +5.25% 198,100
Aug 22, 2025 888 930 886 895 +9 +1.02% 154,100
Aug 15, 2025 858 887 840 886 +37 +4.36% 122,500
Aug 8, 2025 816 861 811 849 +22 +2.66% 122,400
Aug 1, 2025 851 872 816 827 -26 -3.05% 188,900
Jul 25, 2025 811 857 810 853 +55 +6.89% 203,000
Jul 18, 2025 799 821 778 798 -139 -14.83% 828,900