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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	912	890	890	916	890	19,400
June 30, 2025	925	912	912	935	910	27,800
June 27, 2025	910	925	925	933	889	45,400
June 26, 2025	899	900	900	911	893	32,000
June 25, 2025	930	906	906	930	906	28,000
June 24, 2025	935	928	928	943	921	23,600
June 23, 2025	909	929	929	955	882	80,600
June 20, 2025	909	910	910	917	895	27,100
June 19, 2025	911	908	908	929	906	24,300
June 18, 2025	908	906	906	921	902	24,000
June 17, 2025	883	908	908	925	871	49,600
June 16, 2025	886	881	881	898	873	35,200
June 13, 2025	907	871	871	933	853	59,900
June 12, 2025	885	902	902	905	881	27,900
June 11, 2025	858	882	882	887	858	25,500
June 10, 2025	866	850	850	891	850	30,500
June 09, 2025	830	865	865	872	830	38,800
June 06, 2025	824	828	828	838	824	10,600
June 05, 2025	826	824	824	832	823	8,700
June 04, 2025	826	833	833	838	826	10,100
June 03, 2025	830	825	825	836	817	44,600
June 02, 2025	827	835	835	840	819	13,500
May 30, 2025	826	833	833	838	820	21,000
May 29, 2025	825	837	837	850	820	27,900
May 28, 2025	806	827	827	832	802	37,100
May 27, 2025	807	806	806	814	805	11,000
May 26, 2025	805	803	803	805	796	9,600
May 23, 2025	809	801	801	811	790	10,100

Phil Company,Inc. (3267.T) JPX