Phil Company,Inc. - 3267.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1,099	1,098	1,098	1,112	1,082	29,900
September 26, 2025	1,080	1,069	1,069	1,096	1,066	30,100
September 25, 2025	1,121	1,080	1,080	1,127	1,080	24,900
September 24, 2025	1,182	1,129	1,129	1,182	1,116	49,700
September 22, 2025	1,164	1,182	1,182	1,205	1,153	54,900
September 19, 2025	1,166	1,158	1,158	1,166	1,134	36,200
September 18, 2025	1,118	1,155	1,155	1,161	1,118	33,000
September 17, 2025	1,097	1,113	1,113	1,123	1,097	33,000
September 16, 2025	1,063	1,112	1,112	1,120	1,063	35,400
September 12, 2025	1,087	1,067	1,067	1,122	1,046	83,500
September 11, 2025	1,187	1,093	1,093	1,187	1,093	65,400
September 10, 2025	1,157	1,160	1,160	1,188	1,138	82,400
September 09, 2025	1,098	1,146	1,146	1,155	1,084	125,900
September 08, 2025	1,060	1,076	1,076	1,084	1,060	38,000
September 05, 2025	1,064	1,053	1,053	1,070	1,051	55,900
September 04, 2025	1,021	1,053	1,053	1,060	1,021	46,100
September 03, 2025	1,021	1,021	1,021	1,032	1,005	51,100
September 02, 2025	990	1,023	1,023	1,030	990	63,600
September 01, 2025	942	984	984	984	937	49,000
August 29, 2025	929	942	942	948	916	37,100
August 28, 2025	950	932	932	953	930	14,800
August 27, 2025	974	958	958	974	952	43,400
August 26, 2025	944	967	967	979	930	61,600
August 25, 2025	896	936	936	945	896	41,200
August 22, 2025	908	895	895	908	895	25,500
August 21, 2025	905	898	898	909	895	15,700
August 20, 2025	925	899	899	930	889	34,800
August 19, 2025	892	915	915	926	890	36,000
August 18, 2025	888	886	886	903	886	42,100
August 15, 2025	866	886	886	887	860	30,800
August 14, 2025	848	866	866	874	845	26,100
August 13, 2025	852	854	854	856	847	21,900
August 12, 2025	858	852	852	860	840	43,700
August 08, 2025	853	849	849	858	845	23,400
August 07, 2025	853	857	857	861	849	15,800
August 06, 2025	844	850	850	860	844	17,700
August 05, 2025	849	853	853	855	842	13,000
August 04, 2025	816	849	849	851	811	52,500
August 01, 2025	831	827	827	837	816	49,200
July 31, 2025	837	835	835	843	832	20,700
July 30, 2025	834	837	837	856	834	54,700
July 29, 2025	844	834	834	852	832	19,500
July 28, 2025	851	848	848	872	840	44,800
July 25, 2025	846	853	853	857	840	22,300
July 24, 2025	852	851	851	856	841	45,500
July 23, 2025	835	851	851	856	820	67,800
July 22, 2025	811	829	829	830	810	67,400
July 18, 2025	810	798	798	821	797	49,600
July 17, 2025	800	808	808	812	797	50,500
July 16, 2025	800	800	800	803	778	91,800
July 15, 2025	795	796	796	801	781	149,000
July 14, 2025	799	792	792	814	787	488,000
July 11, 2025	946	937	937	972	930	173,300
July 10, 2025	936	932	932	950	928	36,100
July 09, 2025	922	930	930	934	917	39,600
July 08, 2025	895	918	918	922	885	36,900
July 07, 2025	905	898	898	938	898	41,300
July 04, 2025	903	901	901	910	894	18,400
July 03, 2025	897	901	901	916	878	29,600
July 02, 2025	880	882	882	884	866	24,300

Phil Company,Inc. (3267.T) JPX