Phil Company, Inc. 3267
TSE · Japan · Consumer Services
¥632.00-20.00 (-3.07%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |