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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,047	1,088	1,088	1,110	1,035	36,300
February 19, 2026	1,060	1,062	1,062	1,069	1,036	19,000
February 18, 2026	1,080	1,060	1,060	1,082	1,060	11,200
February 17, 2026	1,089	1,077	1,077	1,089	1,067	22,400
February 16, 2026	1,045	1,089	1,089	1,091	1,045	25,900
February 13, 2026	1,071	1,040	1,040	1,071	1,025	19,100
February 12, 2026	1,050	1,065	1,065	1,078	1,041	27,800
February 10, 2026	1,045	1,045	1,045	1,067	1,045	18,000
February 09, 2026	1,033	1,042	1,042	1,054	1,031	19,000
February 06, 2026	1,065	1,022	1,022	1,065	1,022	21,500
February 05, 2026	1,043	1,060	1,060	1,075	1,035	18,700
February 04, 2026	1,023	1,039	1,039	1,039	1,014	8,800
February 03, 2026	1,002	1,023	1,023	1,034	1,002	22,000
February 02, 2026	1,016	1,002	1,002	1,041	1,001	34,900
January 30, 2026	1,012	1,010	1,010	1,026	1,007	17,400
January 29, 2026	1,018	1,013	1,013	1,029	1,005	20,700
January 28, 2026	1,056	1,019	1,019	1,061	1,018	34,500
January 27, 2026	1,091	1,066	1,066	1,091	1,064	19,800
January 26, 2026	1,102	1,076	1,076	1,102	1,075	25,000
January 23, 2026	1,066	1,108	1,108	1,108	1,065	26,400
January 22, 2026	1,109	1,062	1,062	1,109	1,054	40,900
January 21, 2026	1,118	1,100	1,100	1,126	1,085	39,900
January 20, 2026	1,129	1,131	1,131	1,143	1,116	40,600
January 19, 2026	1,114	1,129	1,129	1,139	1,096	75,000
January 16, 2026	1,095	1,084	1,084	1,104	1,063	71,800
January 15, 2026	998	1,095	1,095	1,125	997	250,500
January 14, 2026	1,052	1,043	1,043	1,077	1,016	105,800
January 13, 2026	1,075	1,052	1,052	1,077	1,038	56,100
January 09, 2026	1,041	1,050	1,050	1,051	1,031	22,800
January 08, 2026	1,050	1,041	1,041	1,054	1,037	42,700
January 07, 2026	1,023	1,051	1,051	1,060	1,007	48,600
January 06, 2026	1,013	1,021	1,021	1,030	1,010	25,600
January 05, 2026	1,052	998	998	1,057	970	123,100
December 30, 2025	1,071	1,049	1,049	1,079	1,041	28,300
December 29, 2025	1,107	1,059	1,059	1,109	1,057	28,400
December 26, 2025	1,097	1,095	1,095	1,100	1,084	10,700
December 25, 2025	1,079	1,097	1,097	1,115	1,066	34,200
December 24, 2025	1,033	1,074	1,074	1,075	1,033	46,600
December 23, 2025	1,016	1,033	1,033	1,035	1,016	23,500
December 22, 2025	1,041	1,013	1,013	1,041	1,013	19,200
December 19, 2025	1,048	1,029	1,029	1,048	1,010	60,500
December 18, 2025	959	1,043	1,043	1,054	957	177,300
December 17, 2025	951	946	946	951	930	19,800
December 16, 2025	926	930	930	935	912	32,900
December 15, 2025	923	919	919	930	911	14,600
December 12, 2025	911	928	928	936	910	38,200
December 11, 2025	900	898	898	911	898	16,500
December 10, 2025	887	901	901	913	887	33,000
December 09, 2025	890	887	887	897	874	36,400
December 08, 2025	906	885	885	906	882	48,500
December 05, 2025	901	910	910	928	901	54,000
December 04, 2025	885	900	900	901	885	33,500
December 03, 2025	904	892	892	909	885	62,900
December 02, 2025	917	904	904	919	900	31,500
December 01, 2025	909	927	927	932	898	64,000
November 28, 2025	918	908	908	932	908	57,300
November 27, 2025	923	921	921	928	911	39,600
November 26, 2025	930	930	910	941	920	37,800
November 25, 2025	976	932	911.96	978	932	71,700
November 21, 2025	949	963	963	963	943	45,700

Phil Company,Inc. (3267.T) JPX