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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,016	964	964	1,026	956	97,500
November 19, 2025	1,000	1,008	1,008	1,047	985	505,500
November 18, 2025	920	911	911	924	909	20,800
November 17, 2025	953	923	923	953	919	25,300
November 14, 2025	942	953	953	977	932	17,700
November 13, 2025	968	949	949	968	937	15,900
November 12, 2025	940	959	959	959	932	22,600
November 11, 2025	936	940	940	943	930	13,300
November 10, 2025	919	921	921	931	916	14,300
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

Phil Company,Inc. (3267.T) JPX