Education
About Us
Working with TipRanks
Follow Us
Phil Company, Inc. (JP:3267)
:3267
Time Period
1Y
Events
Historical Prices
Rows:
Sep 19, 2025
1,166.00
1,166.00
1,134.00
1,158.00
1,158.00
+0.26%
36,200
0.70
Sep 18, 2025
1,118.00
1,161.00
1,118.00
1,155.00
1,155.00
+3.77%
33,000
0.64
Sep 17, 2025
1,097.00
1,123.00
1,097.00
1,113.00
1,113.00
+0.09%
16,900
0.32
Sep 16, 2025
1,063.00
1,120.00
1,063.00
1,112.00
1,112.00
+4.22%
35,400
0.68
Sep 12, 2025
1,087.00
1,122.00
1,046.00
1,067.00
1,067.00
-2.38%
83,500
1.61
Sep 11, 2025
1,187.00
1,187.00
1,093.00
1,093.00
1,093.00
-5.78%
65,400
1.27
Sep 10, 2025
1,157.00
1,188.00
1,138.00
1,160.00
1,160.00
+1.22%
82,400
1.63
Sep 09, 2025
1,098.00
1,155.00
1,084.00
1,146.00
1,146.00
+6.51%
125,900
2.57
Sep 08, 2025
1,060.00
1,084.00
1,060.00
1,076.00
1,076.00
+2.18%
38,000
0.78
Sep 05, 2025
1,064.00
1,070.00
1,051.00
1,053.00
1,053.00
0.00%
55,900
1.16
Sep 04, 2025
1,021.00
1,060.00
1,021.00
1,053.00
1,053.00
+3.13%
46,100
0.97
Sep 03, 2025
1,021.00
1,032.00
1,005.00
1,021.00
1,021.00
-0.20%
51,100
1.09
Sep 02, 2025
990.00
1,030.00
990.00
1,023.00
1,023.00
+3.96%
63,600
1.36
Sep 01, 2025
942.00
984.00
937.00
984.00
984.00
+4.46%
49,000
1.06
Aug 29, 2025
929.00
948.00
916.00
942.00
942.00
+1.07%
37,100
0.81
Aug 28, 2025
950.00
953.00
930.00
932.00
932.00
-2.71%
14,800
0.32
Aug 27, 2025
974.00
974.00
952.00
958.00
958.00
-0.93%
43,400
0.94
Aug 26, 2025
944.00
979.00
930.00
967.00
967.00
+3.31%
61,600
1.36
Aug 25, 2025
896.00
945.00
896.00
936.00
936.00
+4.58%
41,200
0.92
Aug 22, 2025
908.00
908.00
895.00
895.00
895.00
-0.33%
25,500
0.57
Aug 21, 2025
905.00
909.00
895.00
898.00
898.00
-0.11%
15,700
0.35
Aug 20, 2025
925.00
930.00
889.00
899.00
899.00
-1.75%
34,800
0.79
Aug 19, 2025
892.00
926.00
890.00
915.00
915.00
+3.27%
36,000
0.82
Aug 18, 2025
888.00
903.00
886.00
886.00
886.00
0.00%
42,100
0.97
Aug 15, 2025
866.00
887.00
860.00
886.00
886.00
+2.31%
30,800
0.71
Aug 14, 2025
848.00
874.00
845.00
866.00
866.00
+1.41%
26,100
0.60
Aug 13, 2025
852.00
856.00
847.00
854.00
854.00
+0.23%
21,900
0.50
Aug 12, 2025
858.00
860.00
840.00
852.00
852.00
+0.35%
43,700
1.02
Aug 08, 2025
853.00
858.00
845.00
849.00
849.00
-0.93%
23,400
0.55
Aug 07, 2025
853.00
861.00
849.00
857.00
857.00
+0.82%
15,800
0.37
Aug 06, 2025
844.00
860.00
844.00
850.00
850.00
-0.35%
17,700
0.41
Aug 05, 2025
849.00
855.00
842.00
853.00
853.00
+0.47%
13,000
0.30
Aug 04, 2025
816.00
851.00
811.00
849.00
849.00
+2.66%
52,500
1.24
Aug 01, 2025
831.00
837.00
816.00
827.00
827.00
-0.96%
49,200
1.16
Jul 31, 2025
837.00
843.00
832.00
835.00
835.00
-0.24%
20,700
0.49
Jul 30, 2025
834.00
856.00
834.00
837.00
837.00
+0.36%
54,700
1.26
Jul 29, 2025
844.00
852.00
832.00
834.00
834.00
-1.65%
19,500
0.45
Jul 28, 2025
851.00
872.00
840.00
848.00
848.00
-0.59%
44,800
1.05
Jul 25, 2025
846.00
857.00
840.00
853.00
853.00
+0.24%
22,300
0.52
Jul 24, 2025
852.00
856.00
841.00
851.00
851.00
0.00%
45,500
1.08
Jul 23, 2025
835.00
856.00
820.00
851.00
851.00
+2.65%
67,800
1.62
Jul 22, 2025
811.00
830.00
810.00
829.00
829.00
+3.88%
67,400
1.62
Jul 18, 2025
810.00
821.00
797.00
798.00
798.00
-1.24%
49,600
1.20
Jul 17, 2025
800.00
812.00
797.00
808.00
808.00
+1.00%
50,500
1.23
Jul 16, 2025
800.00
803.00
778.00
800.00
800.00
+0.50%
91,800
2.30
Jul 15, 2025
795.00
801.00
781.00
796.00
796.00
+0.51%
149,000
3.77
Jul 14, 2025
799.00
814.00
787.00
792.00
792.00
-15.47%
488,000
14.92
Jul 11, 2025
946.00
972.00
930.00
937.00
937.00
+0.54%
173,300
5.73
Jul 10, 2025
936.00
950.00
928.00
932.00
932.00
+0.22%
36,100
1.20
Jul 09, 2025
922.00
934.00
917.00
930.00
930.00
+1.31%
39,600
1.32
Rows: