Phil Company,Inc. (3267.T) JPX

622.00

-18(-2.81%)

Updated at June 03 09:29AM

Currency In JPY

3267.T Historical Return

If you invested ¥1000 in Phil Company,Inc. (3267.T) since IPO date, it would be worth ¥324.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥232.09, while ¥1000 invested 1 year ago would be worth ¥770.52. This corresponds to total returns of -67.55%, -76.79%, -22.95%, respectively, with annualized returns of -11.13%, -25.32%, -22.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3267.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	655	640	640	658	639	85,100
June 01, 2026	651	665	665	665	643	51,100
May 29, 2026	670	651	651	672	650	60,900
May 28, 2026	679	671	671	682	668	41,900
May 27, 2026	690	689	689	696	676	49,400
May 26, 2026	710	688	688	712	687	39,900
May 25, 2026	743	709	709	747	700	61,600
May 22, 2026	736	742	742	743	731	24,600
May 21, 2026	721	726	726	735	720	24,200
May 20, 2026	740	720	720	743	720	33,500
May 19, 2026	732	746	746	756	732	25,100
May 18, 2026	723	732	732	753	723	34,300
May 15, 2026	740	735	735	745	721	97,200
May 14, 2026	771	741	741	774	735	72,100
May 13, 2026	786	777	777	786	775	32,300
May 12, 2026	790	786	786	795	783	21,400
May 11, 2026	807	790	790	815	790	23,700
May 08, 2026	795	806	806	810	785	36,500
May 07, 2026	802	785	785	803	780	45,200
May 01, 2026	811	803	803	815	802	42,100
April 30, 2026	826	819	819	830	812	21,200
April 28, 2026	826	836	836	838	817	36,400
April 27, 2026	829	817	817	829	803	77,300
April 24, 2026	840	825	825	869	825	31,600
April 23, 2026	875	840	840	875	830	91,300
April 22, 2026	890	880	880	894	872	34,600
April 21, 2026	908	889	889	914	886	40,200
April 20, 2026	892	906	906	914	880	90,200
April 17, 2026	895	877	877	915	872	93,100
April 16, 2026	890	887	887	907	881	101,100
April 15, 2026	883	890	890	900	862	336,900
April 14, 2026	1,054	1,063	1,063	1,090	1,045	42,400
April 13, 2026	1,041	1,050	1,050	1,073	1,038	76,300
April 10, 2026	1,057	1,041	1,041	1,073	1,035	15,400
April 09, 2026	1,086	1,055	1,055	1,086	1,053	28,500
April 08, 2026	1,083	1,097	1,097	1,097	1,072	24,500
April 07, 2026	1,041	1,053	1,053	1,072	1,039	22,700
April 06, 2026	1,038	1,040	1,040	1,051	1,038	17,600
April 03, 2026	1,044	1,040	1,040	1,053	1,032	15,300
April 02, 2026	1,057	1,014	1,014	1,068	1,010	31,600
April 01, 2026	1,041	1,057	1,057	1,069	1,034	48,700
March 31, 2026	1,036	1,012	1,012	1,052	991	55,600
March 30, 2026	1,035	1,009	1,009	1,035	1,009	28,500
March 27, 2026	1,040	1,057	1,062	1,070	1,027	21,300
March 26, 2026	1,073	1,035	1,035	1,073	1,028	17,700
March 25, 2026	1,051	1,062	1,062	1,075	1,046	21,300
March 24, 2026	1,060	1,040	1,040	1,060	1,032	34,600
March 23, 2026	1,061	1,030	1,030	1,061	1,020	72,900
March 19, 2026	1,148	1,103	1,103	1,150	1,103	50,600
March 18, 2026	1,160	1,176	1,176	1,176	1,153	25,600
March 17, 2026	1,202	1,148	1,148	1,202	1,141	29,000
March 16, 2026	1,191	1,172	1,172	1,217	1,166	28,900
March 13, 2026	1,209	1,182	1,182	1,228	1,172	53,900
March 12, 2026	1,185	1,203	1,203	1,273	1,185	144,500
March 11, 2026	1,163	1,140	1,140	1,169	1,140	40,500
March 10, 2026	1,164	1,165	1,156	1,171	1,139	21,300
March 09, 2026	1,141	1,134	1,134	1,158	1,081	84,600
March 06, 2026	1,118	1,182	1,182	1,205	1,118	63,800
March 05, 2026	1,108	1,118	1,118	1,185	1,108	76,900
March 04, 2026	1,130	1,087	1,078	1,130	1,070	58,500