Phil Company, Inc. 3267
TSE · Japan · Verbraucherdienstleistungen
¥632,00-20,00 (-3,07 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥632,00 | -3,07 % | ¥648,00 | ¥648,00 | ¥632,00 | 11,40K |
| 2026-10-01 | ¥652,00 | +0,62 % | ¥643,00 | ¥655,00 | ¥635,00 | 12,20K |
| 2026-09-30 | ¥648,00 | +3,85 % | ¥624,00 | ¥653,00 | ¥624,00 | 20,10K |
| 2026-09-29 | ¥624,00 | +1,13 % | ¥627,00 | ¥630,00 | ¥614,00 | 33,50K |
| 2026-09-28 | ¥617,00 | -1,75 % | ¥625,00 | ¥625,00 | ¥613,00 | 26,30K |
| 2026-09-25 | ¥628,00 | +2,78 % | ¥610,00 | ¥628,00 | ¥610,00 | 20,10K |
| 2026-09-24 | ¥611,00 | -2,24 % | ¥620,00 | ¥621,00 | ¥608,00 | 41,20K |
| 2026-09-18 | ¥625,00 | +0,81 % | ¥621,00 | ¥626,00 | ¥621,00 | 11,40K |
| 2026-09-17 | ¥620,00 | -0,48 % | ¥623,00 | ¥630,00 | ¥617,00 | 26,50K |
| 2026-09-16 | ¥623,00 | -0,95 % | ¥621,00 | ¥629,00 | ¥621,00 | 9,50K |
| 2026-09-15 | ¥629,00 | +0,48 % | ¥622,00 | ¥631,00 | ¥620,00 | 11,10K |
| 2026-09-14 | ¥626,00 | +0,16 % | ¥625,00 | ¥626,00 | ¥618,00 | 10,90K |
| 2026-09-11 | ¥625,00 | 0,00 % | ¥618,00 | ¥625,00 | ¥615,00 | 14,90K |
| 2026-09-10 | ¥625,00 | -1,42 % | ¥630,00 | ¥633,00 | ¥624,00 | 21,00K |
| 2026-09-09 | ¥634,00 | -1,25 % | ¥640,00 | ¥642,00 | ¥633,00 | 21,80K |
| 2026-09-08 | ¥642,00 | 0,00 % | ¥642,00 | ¥648,00 | ¥640,00 | 17,50K |
| 2026-09-07 | ¥642,00 | -0,47 % | ¥651,00 | ¥656,00 | ¥636,00 | 22,70K |
| 2026-09-04 | ¥645,00 | +0,16 % | ¥646,00 | ¥653,00 | ¥639,00 | 16,40K |
| 2026-09-03 | ¥644,00 | +0,47 % | ¥637,00 | ¥647,00 | ¥637,00 | 6,10K |
| 2026-09-02 | ¥641,00 | -0,62 % | ¥641,00 | ¥643,00 | ¥636,00 | 13,70K |
| 2026-09-01 | ¥645,00 | +0,16 % | ¥647,00 | ¥652,00 | ¥641,00 | 9,90K |
| 2026-08-31 | ¥644,00 | +0,16 % | ¥642,00 | ¥648,00 | ¥640,00 | 7,50K |
| 2026-08-28 | ¥643,00 | -1,08 % | ¥650,00 | ¥652,00 | ¥643,00 | 10,80K |
| 2026-08-27 | ¥650,00 | -2,26 % | ¥675,00 | ¥675,00 | ¥643,00 | 36,60K |
| 2026-08-26 | ¥665,00 | +2,62 % | ¥648,00 | ¥665,00 | ¥648,00 | 12,90K |
| 2026-08-25 | ¥648,00 | -0,92 % | ¥652,00 | ¥654,00 | ¥646,00 | 10,30K |
| 2026-08-24 | ¥654,00 | +2,19 % | ¥645,00 | ¥655,00 | ¥644,00 | 9,50K |
| 2026-08-21 | ¥640,00 | -2,29 % | ¥651,00 | ¥656,00 | ¥640,00 | 24,30K |
| 2026-08-20 | ¥655,00 | +0,77 % | ¥648,00 | ¥657,00 | ¥648,00 | 6,00K |
| 2026-08-19 | ¥650,00 | +0,93 % | ¥644,00 | ¥654,00 | ¥644,00 | 6,70K |
| 2026-08-18 | ¥644,00 | -3,16 % | ¥666,00 | ¥670,00 | ¥644,00 | 15,20K |
| 2026-08-17 | ¥665,00 | +0,91 % | ¥653,00 | ¥672,00 | ¥653,00 | 13,30K |
| 2026-08-14 | ¥659,00 | +2,33 % | ¥644,00 | ¥664,00 | ¥639,00 | 36,40K |
| 2026-08-13 | ¥644,00 | +0,78 % | ¥639,00 | ¥644,00 | ¥634,00 | 7,50K |
| 2026-08-12 | ¥639,00 | +1,75 % | ¥629,00 | ¥642,00 | ¥629,00 | 11,80K |
| 2026-08-10 | ¥628,00 | +0,80 % | ¥626,00 | ¥635,00 | ¥625,00 | 9,60K |
| 2026-08-07 | ¥623,00 | 0,00 % | ¥618,00 | ¥630,00 | ¥618,00 | 9,40K |
| 2026-08-06 | ¥623,00 | 0,00 % | ¥616,00 | ¥628,00 | ¥616,00 | 7,50K |
| 2026-08-05 | ¥623,00 | +1,63 % | ¥619,00 | ¥623,00 | ¥613,00 | 17,00K |
| 2026-08-04 | ¥613,00 | -0,33 % | ¥615,00 | ¥620,00 | ¥611,00 | 10,70K |
| 2026-08-03 | ¥615,00 | +0,49 % | ¥609,00 | ¥615,00 | ¥598,00 | 19,30K |
| 2026-07-31 | ¥612,00 | -1,61 % | ¥624,00 | ¥625,00 | ¥604,00 | 24,30K |
| 2026-07-30 | ¥622,00 | -1,27 % | ¥620,00 | ¥623,00 | ¥605,00 | 63,50K |
| 2026-07-29 | ¥630,00 | +3,79 % | ¥613,00 | ¥630,00 | ¥608,00 | 24,80K |
| 2026-07-28 | ¥607,00 | -0,16 % | ¥613,00 | ¥613,00 | ¥605,00 | 17,10K |
| 2026-07-27 | ¥608,00 | +2,01 % | ¥600,00 | ¥613,00 | ¥600,00 | 47,00K |
| 2026-07-24 | ¥596,00 | -5,25 % | ¥629,00 | ¥629,00 | ¥593,00 | 75,40K |
| 2026-07-23 | ¥629,00 | -1,10 % | ¥633,00 | ¥639,00 | ¥627,00 | 11,30K |
| 2026-07-22 | ¥636,00 | 0,00 % | ¥637,00 | ¥640,00 | ¥632,00 | 12,70K |
| 2026-07-21 | ¥636,00 | +3,25 % | ¥621,00 | ¥640,00 | ¥621,00 | 26,40K |
| 2026-07-17 | ¥616,00 | -2,69 % | ¥626,00 | ¥632,00 | ¥603,00 | 77,10K |
| 2026-07-16 | ¥633,00 | -0,16 % | ¥632,00 | ¥652,00 | ¥630,00 | 46,10K |
| 2026-07-15 | ¥634,00 | -9,17 % | ¥618,00 | ¥641,00 | ¥611,00 | 256,50K |
| 2026-07-14 | ¥698,00 | +0,29 % | ¥699,00 | ¥715,00 | ¥692,00 | 46,90K |
| 2026-07-13 | ¥696,00 | -6,33 % | ¥736,00 | ¥736,00 | ¥693,00 | 90,40K |
| 2026-07-10 | ¥743,00 | +1,09 % | ¥739,00 | ¥753,00 | ¥734,00 | 25,80K |
| 2026-07-09 | ¥735,00 | +0,55 % | ¥732,00 | ¥745,00 | ¥732,00 | 17,00K |
| 2026-07-08 | ¥731,00 | +1,53 % | ¥722,00 | ¥739,00 | ¥722,00 | 14,20K |
| 2026-07-07 | ¥720,00 | -2,17 % | ¥732,00 | ¥752,00 | ¥720,00 | 40,70K |
| 2026-07-06 | ¥736,00 | +1,66 % | ¥709,00 | ¥741,00 | ¥707,00 | 41,00K |
| 2026-07-03 | ¥724,00 | +2,12 % | ¥709,00 | ¥724,00 | ¥709,00 | 21,40K |
| 2026-07-02 | ¥709,00 | +0,57 % | ¥695,00 | ¥717,00 | ¥692,00 | 17,60K |
| 2026-07-01 | ¥705,00 | +4,60 % | ¥674,00 | ¥711,00 | ¥674,00 | 33,70K |
| 2026-06-30 | ¥674,00 | +0,30 % | ¥680,00 | ¥680,00 | ¥663,00 | 12,80K |
| 2026-06-29 | ¥672,00 | +0,45 % | ¥679,00 | ¥685,00 | ¥668,00 | 14,60K |
| 2026-06-26 | ¥669,00 | +0,15 % | ¥669,00 | ¥670,00 | ¥658,00 | 23,80K |
| 2026-06-25 | ¥668,00 | +0,45 % | ¥665,00 | ¥678,00 | ¥665,00 | 28,40K |
| 2026-06-24 | ¥665,00 | +1,53 % | ¥662,00 | ¥679,00 | ¥656,00 | 39,40K |
| 2026-06-23 | ¥655,00 | -4,38 % | ¥685,00 | ¥685,00 | ¥655,00 | 41,60K |
| 2026-06-22 | ¥685,00 | +1,78 % | ¥678,00 | ¥686,00 | ¥670,00 | 27,20K |
| 2026-06-19 | ¥673,00 | +2,28 % | ¥661,00 | ¥675,00 | ¥658,00 | 29,00K |
| 2026-06-18 | ¥658,00 | -1,94 % | ¥671,00 | ¥671,00 | ¥648,00 | 27,50K |
| 2026-06-17 | ¥671,00 | +3,23 % | ¥650,00 | ¥676,00 | ¥642,00 | 41,70K |
| 2026-06-16 | ¥650,00 | +1,25 % | ¥642,00 | ¥660,00 | ¥621,00 | 71,10K |
| 2026-06-15 | ¥642,00 | +2,88 % | ¥632,00 | ¥642,00 | ¥627,00 | 38,00K |
| 2026-06-12 | ¥624,00 | +1,96 % | ¥614,00 | ¥624,00 | ¥614,00 | 27,80K |
| 2026-06-11 | ¥612,00 | +0,16 % | ¥611,00 | ¥615,00 | ¥605,00 | 36,60K |
| 2026-06-10 | ¥611,00 | -0,16 % | ¥616,00 | ¥616,00 | ¥610,00 | 25,30K |
| 2026-06-09 | ¥612,00 | -1,92 % | ¥618,00 | ¥631,00 | ¥612,00 | 36,90K |
| 2026-06-08 | ¥624,00 | -3,26 % | ¥627,00 | ¥627,00 | ¥612,00 | 72,30K |
| 2026-06-05 | ¥645,00 | +1,26 % | ¥643,00 | ¥656,00 | ¥640,00 | 22,70K |
| 2026-06-04 | ¥637,00 | +0,79 % | ¥642,00 | ¥648,00 | ¥637,00 | 30,70K |
| 2026-06-03 | ¥632,00 | -1,25 % | ¥636,00 | ¥636,00 | ¥618,00 | 68,80K |
| 2026-06-02 | ¥640,00 | -3,76 % | ¥655,00 | ¥658,00 | ¥639,00 | 85,10K |
| 2026-06-01 | ¥665,00 | +2,15 % | ¥651,00 | ¥665,00 | ¥643,00 | 51,10K |
| 2026-05-29 | ¥651,00 | -2,98 % | ¥670,00 | ¥672,00 | ¥650,00 | 60,90K |
| 2026-05-28 | ¥671,00 | -2,61 % | ¥679,00 | ¥682,00 | ¥668,00 | 41,90K |
| 2026-05-27 | ¥689,00 | +0,15 % | ¥690,00 | ¥696,00 | ¥676,00 | 49,40K |
| 2026-05-26 | ¥688,00 | -2,96 % | ¥710,00 | ¥712,00 | ¥687,00 | 39,90K |
| 2026-05-25 | ¥709,00 | -4,45 % | ¥743,00 | ¥747,00 | ¥700,00 | 61,60K |