Phil Company, Inc. (TYO:3267)
Japan
· Delayed Price · Currency is JPY 1,156.00
+22.00 (1.94%)
At close: Mar 10, 2026
Phil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,164.00 | 1,171.00 | 1,139.00 | 1,156.00 | 1,156.00 | 1.94% | 31,500 |
| Mar 9, 2026 | 1,141.00 | 1,158.00 | 1,081.00 | 1,134.00 | 1,134.00 | -4.06% | 84,600 |
| Mar 6, 2026 | 1,118.00 | 1,205.00 | 1,118.00 | 1,182.00 | 1,182.00 | 5.72% | 63,800 |
| Mar 5, 2026 | 1,108.00 | 1,185.00 | 1,108.00 | 1,118.00 | 1,118.00 | 3.71% | 76,900 |
| Mar 4, 2026 | 1,130.00 | 1,130.00 | 1,070.00 | 1,078.00 | 1,078.00 | -5.60% | 65,200 |
| Mar 3, 2026 | 1,139.00 | 1,179.00 | 1,126.00 | 1,142.00 | 1,142.00 | 1.51% | 44,300 |
| Mar 2, 2026 | 1,128.00 | 1,151.00 | 1,089.00 | 1,125.00 | 1,125.00 | -2.34% | 64,000 |
| Feb 27, 2026 | 1,112.00 | 1,165.00 | 1,112.00 | 1,152.00 | 1,152.00 | 1.86% | 42,700 |
| Feb 26, 2026 | 1,110.00 | 1,138.00 | 1,090.00 | 1,131.00 | 1,131.00 | 3.95% | 49,800 |
| Feb 25, 2026 | 1,107.00 | 1,130.00 | 1,072.00 | 1,088.00 | 1,088.00 | -1.45% | 32,100 |
| Feb 24, 2026 | 1,088.00 | 1,123.00 | 1,088.00 | 1,104.00 | 1,104.00 | 1.47% | 47,100 |
| Feb 20, 2026 | 1,047.00 | 1,110.00 | 1,035.00 | 1,088.00 | 1,088.00 | 2.45% | 36,300 |
| Feb 19, 2026 | 1,060.00 | 1,069.00 | 1,036.00 | 1,062.00 | 1,062.00 | 0.19% | 19,000 |
| Feb 18, 2026 | 1,080.00 | 1,082.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.58% | 11,200 |
| Feb 17, 2026 | 1,089.00 | 1,089.00 | 1,067.00 | 1,077.00 | 1,077.00 | -1.10% | 22,400 |
| Feb 16, 2026 | 1,045.00 | 1,091.00 | 1,045.00 | 1,089.00 | 1,089.00 | 4.71% | 25,900 |
| Feb 13, 2026 | 1,071.00 | 1,071.00 | 1,025.00 | 1,040.00 | 1,040.00 | -2.35% | 19,100 |
| Feb 12, 2026 | 1,050.00 | 1,078.00 | 1,041.00 | 1,065.00 | 1,065.00 | 1.91% | 27,800 |
| Feb 10, 2026 | 1,045.00 | 1,067.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.29% | 18,000 |
| Feb 9, 2026 | 1,033.00 | 1,054.00 | 1,031.00 | 1,042.00 | 1,042.00 | 1.96% | 19,000 |
| Feb 6, 2026 | 1,065.00 | 1,065.00 | 1,022.00 | 1,022.00 | 1,022.00 | -3.58% | 21,500 |
| Feb 5, 2026 | 1,043.00 | 1,075.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2.02% | 18,700 |
| Feb 4, 2026 | 1,023.00 | 1,039.00 | 1,014.00 | 1,039.00 | 1,039.00 | 1.56% | 8,800 |
| Feb 3, 2026 | 1,002.00 | 1,034.00 | 1,002.00 | 1,023.00 | 1,023.00 | 2.10% | 22,000 |
| Feb 2, 2026 | 1,016.00 | 1,041.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.79% | 34,900 |
| Jan 30, 2026 | 1,012.00 | 1,026.00 | 1,007.00 | 1,010.00 | 1,010.00 | -0.30% | 17,400 |
| Jan 29, 2026 | 1,018.00 | 1,029.00 | 1,005.00 | 1,013.00 | 1,013.00 | -0.59% | 20,700 |
| Jan 28, 2026 | 1,056.00 | 1,061.00 | 1,018.00 | 1,019.00 | 1,019.00 | -4.41% | 34,500 |
| Jan 27, 2026 | 1,091.00 | 1,091.00 | 1,064.00 | 1,066.00 | 1,066.00 | -0.93% | 19,800 |
| Jan 26, 2026 | 1,102.00 | 1,102.00 | 1,075.00 | 1,076.00 | 1,076.00 | -2.89% | 25,000 |
| Jan 23, 2026 | 1,066.00 | 1,108.00 | 1,065.00 | 1,108.00 | 1,108.00 | 4.33% | 26,400 |
| Jan 22, 2026 | 1,109.00 | 1,109.00 | 1,054.00 | 1,062.00 | 1,062.00 | -3.45% | 40,900 |
| Jan 21, 2026 | 1,118.00 | 1,126.00 | 1,085.00 | 1,100.00 | 1,100.00 | -2.74% | 39,900 |
| Jan 20, 2026 | 1,129.00 | 1,143.00 | 1,116.00 | 1,131.00 | 1,131.00 | 0.18% | 40,600 |
| Jan 19, 2026 | 1,114.00 | 1,139.00 | 1,096.00 | 1,129.00 | 1,129.00 | 4.15% | 75,000 |
| Jan 16, 2026 | 1,095.00 | 1,104.00 | 1,063.00 | 1,084.00 | 1,084.00 | -1.00% | 71,800 |
| Jan 15, 2026 | 998.00 | 1,125.00 | 997.00 | 1,095.00 | 1,095.00 | 4.99% | 250,500 |
| Jan 14, 2026 | 1,052.00 | 1,077.00 | 1,016.00 | 1,043.00 | 1,043.00 | -0.86% | 105,800 |
| Jan 13, 2026 | 1,075.00 | 1,077.00 | 1,038.00 | 1,052.00 | 1,052.00 | 0.19% | 56,100 |
| Jan 9, 2026 | 1,041.00 | 1,051.00 | 1,031.00 | 1,050.00 | 1,050.00 | 0.86% | 22,800 |
| Jan 8, 2026 | 1,050.00 | 1,054.00 | 1,037.00 | 1,041.00 | 1,041.00 | -0.95% | 42,700 |
| Jan 7, 2026 | 1,023.00 | 1,060.00 | 1,007.00 | 1,051.00 | 1,051.00 | 2.94% | 48,600 |
| Jan 6, 2026 | 1,013.00 | 1,030.00 | 1,010.00 | 1,021.00 | 1,021.00 | 2.30% | 25,600 |
| Jan 5, 2026 | 1,052.00 | 1,057.00 | 970.00 | 998.00 | 998.00 | -4.86% | 123,100 |
| Dec 30, 2025 | 1,071.00 | 1,079.00 | 1,041.00 | 1,049.00 | 1,049.00 | -0.94% | 28,300 |
| Dec 29, 2025 | 1,107.00 | 1,109.00 | 1,057.00 | 1,059.00 | 1,059.00 | -3.29% | 28,400 |
| Dec 26, 2025 | 1,097.00 | 1,100.00 | 1,084.00 | 1,095.00 | 1,095.00 | -0.18% | 10,700 |
| Dec 25, 2025 | 1,079.00 | 1,115.00 | 1,066.00 | 1,097.00 | 1,097.00 | 2.14% | 34,200 |
| Dec 24, 2025 | 1,033.00 | 1,075.00 | 1,033.00 | 1,074.00 | 1,074.00 | 3.97% | 46,600 |
| Dec 23, 2025 | 1,016.00 | 1,035.00 | 1,016.00 | 1,033.00 | 1,033.00 | 1.97% | 23,500 |
| Dec 22, 2025 | 1,041.00 | 1,041.00 | 1,013.00 | 1,013.00 | 1,013.00 | -1.55% | 19,200 |
| Dec 19, 2025 | 1,048.00 | 1,048.00 | 1,010.00 | 1,029.00 | 1,029.00 | -1.34% | 60,500 |
| Dec 18, 2025 | 959.00 | 1,054.00 | 957.00 | 1,043.00 | 1,043.00 | 10.25% | 177,300 |
| Dec 17, 2025 | 951.00 | 951.00 | 930.00 | 946.00 | 946.00 | 1.72% | 19,800 |
| Dec 16, 2025 | 926.00 | 935.00 | 912.00 | 930.00 | 930.00 | 1.20% | 32,900 |
| Dec 15, 2025 | 923.00 | 930.00 | 911.00 | 919.00 | 919.00 | -0.97% | 14,600 |
| Dec 12, 2025 | 911.00 | 936.00 | 910.00 | 928.00 | 928.00 | 3.34% | 38,200 |
| Dec 11, 2025 | 900.00 | 911.00 | 898.00 | 898.00 | 898.00 | -0.33% | 16,500 |
| Dec 10, 2025 | 887.00 | 913.00 | 887.00 | 901.00 | 901.00 | 1.58% | 33,000 |
| Dec 9, 2025 | 890.00 | 897.00 | 874.00 | 887.00 | 887.00 | 0.23% | 36,400 |
| Dec 8, 2025 | 906.00 | 906.00 | 882.00 | 885.00 | 885.00 | -2.75% | 48,500 |
| Dec 5, 2025 | 901.00 | 928.00 | 901.00 | 910.00 | 910.00 | 1.11% | 54,000 |
| Dec 4, 2025 | 885.00 | 901.00 | 885.00 | 900.00 | 900.00 | 0.90% | 33,500 |
| Dec 3, 2025 | 904.00 | 909.00 | 885.00 | 892.00 | 892.00 | -1.33% | 62,900 |
| Dec 2, 2025 | 917.00 | 919.00 | 900.00 | 904.00 | 904.00 | -2.48% | 31,500 |
| Dec 1, 2025 | 909.00 | 932.00 | 898.00 | 927.00 | 927.00 | 2.09% | 64,000 |
| Nov 28, 2025 | 918.00 | 932.00 | 908.00 | 908.00 | 908.00 | -1.41% | 57,300 |
| Nov 27, 2025 | 923.00 | 928.00 | 911.00 | 921.00 | 921.00 | -0.97% | 39,600 |
| Nov 26, 2025 | 930.00 | 941.00 | 920.00 | 930.00 | 910.11 | -0.21% | 37,800 |
| Nov 25, 2025 | 976.00 | 978.00 | 932.00 | 932.00 | 912.06 | -3.22% | 71,700 |
| Nov 21, 2025 | 949.00 | 963.00 | 943.00 | 963.00 | 942.40 | -0.10% | 45,700 |
| Nov 20, 2025 | 1,016.00 | 1,026.00 | 956.00 | 964.00 | 943.38 | -4.37% | 97,500 |
| Nov 19, 2025 | 1,000.00 | 1,047.00 | 985.00 | 1,008.00 | 986.44 | 10.65% | 505,500 |
| Nov 18, 2025 | 920.00 | 924.00 | 909.00 | 911.00 | 891.51 | -1.30% | 20,800 |
| Nov 17, 2025 | 953.00 | 953.00 | 919.00 | 923.00 | 903.26 | -3.15% | 25,300 |
| Nov 14, 2025 | 942.00 | 977.00 | 932.00 | 953.00 | 932.61 | 0.42% | 17,700 |
| Nov 13, 2025 | 968.00 | 968.00 | 937.00 | 949.00 | 928.70 | -1.04% | 15,900 |
| Nov 12, 2025 | 940.00 | 959.00 | 932.00 | 959.00 | 938.49 | 2.02% | 22,600 |
| Nov 11, 2025 | 936.00 | 943.00 | 930.00 | 940.00 | 919.89 | 2.06% | 13,300 |
| Nov 10, 2025 | 919.00 | 931.00 | 916.00 | 921.00 | 901.30 | -0.54% | 14,300 |
| Nov 7, 2025 | 912.00 | 933.00 | 904.00 | 926.00 | 906.19 | 1.09% | 14,900 |
| Nov 6, 2025 | 920.00 | 935.00 | 916.00 | 916.00 | 896.41 | -0.54% | 15,000 |
| Nov 5, 2025 | 920.00 | 924.00 | 892.00 | 921.00 | 901.30 | -0.65% | 42,400 |
| Nov 4, 2025 | 935.00 | 955.00 | 925.00 | 927.00 | 907.17 | -0.64% | 30,000 |
| Oct 31, 2025 | 931.00 | 942.00 | 921.00 | 933.00 | 913.04 | 0.65% | 23,900 |
| Oct 30, 2025 | 951.00 | 967.00 | 927.00 | 927.00 | 907.17 | -3.24% | 44,300 |
| Oct 29, 2025 | 965.00 | 1,000.00 | 950.00 | 958.00 | 937.51 | -0.62% | 53,300 |
| Oct 28, 2025 | 1,000.00 | 1,000.00 | 963.00 | 964.00 | 943.38 | -3.12% | 44,800 |
| Oct 27, 2025 | 995.00 | 997.00 | 975.00 | 995.00 | 973.72 | 1.53% | 48,400 |
| Oct 24, 2025 | 984.00 | 993.00 | 971.00 | 980.00 | 959.04 | 2.30% | 85,400 |
| Oct 23, 2025 | 947.00 | 960.00 | 931.00 | 958.00 | 937.51 | 1.81% | 32,900 |
| Oct 22, 2025 | 921.00 | 942.00 | 921.00 | 941.00 | 920.87 | 2.17% | 26,200 |
| Oct 21, 2025 | 935.00 | 946.00 | 916.00 | 921.00 | 901.30 | 0.11% | 34,800 |
| Oct 20, 2025 | 925.00 | 925.00 | 902.00 | 920.00 | 900.32 | 2.45% | 48,100 |
| Oct 17, 2025 | 902.00 | 919.00 | 877.00 | 898.00 | 878.79 | -1.75% | 49,600 |
| Oct 16, 2025 | 987.00 | 991.00 | 899.00 | 914.00 | 894.45 | -7.40% | 54,800 |
| Oct 15, 2025 | 935.00 | 1,015.00 | 935.00 | 987.00 | 965.89 | 6.36% | 79,200 |
| Oct 14, 2025 | 908.00 | 935.00 | 861.00 | 928.00 | 908.15 | -5.60% | 190,200 |
| Oct 10, 2025 | 1,004.00 | 1,007.00 | 981.00 | 983.00 | 961.97 | -3.91% | 86,400 |
| Oct 9, 2025 | 1,037.00 | 1,054.00 | 1,017.00 | 1,023.00 | 1,001.12 | -1.45% | 38,600 |