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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	912	926	926	933	904	14,900
November 06, 2025	920	916	916	935	916	15,000
November 05, 2025	920	921	921	924	892	42,400
November 04, 2025	935	938	938	955	925	28,200
October 31, 2025	931	933	933	942	921	23,900
October 30, 2025	951	927	927	967	927	44,300
October 29, 2025	965	958	958	1,000	950	53,300
October 28, 2025	1,000	964	964	1,000	963	44,800
October 27, 2025	995	995	995	997	975	48,400
October 24, 2025	984	980	980	993	971	85,400
October 23, 2025	947	958	958	960	931	32,900
October 22, 2025	921	941	941	942	921	26,200
October 21, 2025	935	921	921	946	916	34,800
October 20, 2025	925	920	920	925	902	48,100
October 17, 2025	902	898	898	919	877	49,600
October 16, 2025	987	914	914	991	899	54,800
October 15, 2025	935	987	987	1,015	935	79,200
October 14, 2025	908	928	928	935	861	190,200
October 10, 2025	1,004	983	983	1,007	981	86,400
October 09, 2025	1,037	1,023	1,023	1,054	1,017	38,600
October 08, 2025	1,033	1,038	1,038	1,050	1,027	42,700
October 07, 2025	1,018	1,048	1,048	1,054	1,011	33,700
October 06, 2025	1,055	1,026	1,026	1,063	1,011	32,200
October 03, 2025	1,082	1,045	1,045	1,106	1,015	66,700
October 02, 2025	1,118	1,089	1,089	1,126	1,084	27,500
October 01, 2025	1,079	1,106	1,106	1,112	1,079	27,200
September 30, 2025	1,116	1,093	1,093	1,133	1,093	32,200
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

Phil Company,Inc. (3267.T) JPX