Want to see JP:3267 full AI Analyst Report?
Phil Company, Inc. (3267) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 600.00 | 606.00 | 595.00 | 598.00 | 598.00 | -0.33% | 28,000 | 1.61 |
| Oct 30, 2026 | 608.00 | 619.00 | 600.00 | 600.00 | 600.00 | -1.64% | 51,000 | 3.04 |
| Oct 29, 2026 | 605.00 | 619.00 | 604.00 | 610.00 | 610.00 | -0.65% | 73,100 | 4.59 |
| Oct 28, 2026 | 620.00 | 627.00 | 612.00 | 614.00 | 614.00 | -2.23% | 29,700 | 1.87 |
| Oct 27, 2026 | 625.00 | 630.00 | 625.00 | 628.00 | 628.00 | +0.32% | 20,300 | 1.23 |
| Oct 26, 2026 | 619.00 | 627.00 | 614.00 | 626.00 | 626.00 | +0.97% | 24,200 | 1.46 |
| Oct 23, 2026 | 620.00 | 622.00 | 614.00 | 620.00 | 620.00 | +0.00% | 11,700 | 0.70 |
| Oct 22, 2026 | 622.00 | 624.00 | 615.00 | 620.00 | 620.00 | +1.31% | 13,500 | 0.79 |
| Oct 21, 2026 | 615.00 | 615.00 | 609.00 | 612.00 | 612.00 | +0.33% | 6,600 | 0.36 |
| Oct 20, 2026 | 626.00 | 626.00 | 608.00 | 610.00 | 610.00 | -2.56% | 22,200 | 1.23 |
| Oct 19, 2026 | 622.00 | 628.00 | 617.00 | 626.00 | 626.00 | +0.64% | 13,100 | 0.72 |
| Oct 16, 2026 | 628.00 | 630.00 | 621.00 | 622.00 | 622.00 | -0.96% | 21,400 | 1.18 |
| Oct 15, 2026 | 631.00 | 634.00 | 623.00 | 628.00 | 628.00 | -0.32% | 25,900 | 1.46 |
| Oct 14, 2026 | 636.00 | 640.00 | 623.00 | 630.00 | 630.00 | +2.77% | 60,700 | 3.37 |
| Oct 13, 2026 | 625.00 | 625.00 | 613.00 | 613.00 | 613.00 | -1.45% | 13,000 | 0.70 |
| Oct 12, 2026 | 622.00 | 622.00 | 610.00 | 622.00 | 622.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 615.00 | 622.00 | 610.00 | 622.00 | 622.00 | +0.97% | 22,800 | 0.99 |
| Oct 08, 2026 | 616.00 | 620.00 | 615.00 | 616.00 | 616.00 | -0.32% | 15,900 | 0.66 |
| Oct 07, 2026 | 625.00 | 625.00 | 618.00 | 618.00 | 618.00 | -1.90% | 14,500 | 0.60 |
| Oct 06, 2026 | 626.00 | 630.00 | 625.00 | 630.00 | 630.00 | +0.32% | 8,500 | 0.35 |
| Oct 05, 2026 | 631.00 | 635.00 | 626.00 | 628.00 | 628.00 | -0.63% | 19,800 | 0.81 |
| Oct 02, 2026 | 648.00 | 648.00 | 632.00 | 632.00 | 632.00 | -3.07% | 11,400 | 0.46 |
| Oct 01, 2026 | 643.00 | 655.00 | 635.00 | 652.00 | 652.00 | +0.62% | 12,200 | 0.48 |
| Sep 30, 2026 | 624.00 | 653.00 | 624.00 | 648.00 | 648.00 | +3.85% | 20,100 | 0.79 |
| Sep 29, 2026 | 627.00 | 630.00 | 614.00 | 624.00 | 624.00 | +1.13% | 33,500 | 1.34 |
| Sep 28, 2026 | 625.00 | 625.00 | 613.00 | 617.00 | 617.00 | -1.75% | 26,300 | 1.04 |
| Sep 25, 2026 | 610.00 | 628.00 | 610.00 | 628.00 | 628.00 | +2.78% | 20,100 | 0.80 |
| Sep 24, 2026 | 620.00 | 621.00 | 608.00 | 611.00 | 611.00 | -2.24% | 41,200 | 1.67 |
| Sep 23, 2026 | 621.00 | 626.00 | 621.00 | 625.00 | 625.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 621.00 | 626.00 | 621.00 | 625.00 | 625.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 621.00 | 626.00 | 621.00 | 625.00 | 625.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 621.00 | 626.00 | 621.00 | 625.00 | 625.00 | +0.81% | 11,400 | 0.43 |
| Sep 17, 2026 | 623.00 | 630.00 | 617.00 | 620.00 | 620.00 | -0.48% | 26,500 | 1.00 |
| Sep 16, 2026 | 621.00 | 629.00 | 621.00 | 623.00 | 623.00 | -0.95% | 9,500 | 0.35 |
| Sep 15, 2026 | 622.00 | 631.00 | 620.00 | 629.00 | 629.00 | +0.48% | 11,100 | 0.41 |
| Sep 14, 2026 | 625.00 | 626.00 | 618.00 | 626.00 | 626.00 | +0.16% | 10,900 | 0.39 |
| Sep 11, 2026 | 618.00 | 625.00 | 615.00 | 625.00 | 625.00 | +0.00% | 14,900 | 0.52 |
| Sep 10, 2026 | 630.00 | 633.00 | 624.00 | 625.00 | 625.00 | -1.42% | 21,000 | 0.73 |
| Sep 09, 2026 | 640.00 | 642.00 | 633.00 | 634.00 | 634.00 | -1.25% | 21,800 | 0.75 |
| Sep 08, 2026 | 642.00 | 648.00 | 640.00 | 642.00 | 642.00 | +0.00% | 17,500 | 0.60 |
| Sep 07, 2026 | 651.00 | 656.00 | 636.00 | 642.00 | 642.00 | -0.47% | 22,700 | 0.78 |
| Sep 04, 2026 | 646.00 | 653.00 | 639.00 | 645.00 | 645.00 | +0.16% | 16,400 | 0.55 |
| Sep 03, 2026 | 637.00 | 647.00 | 637.00 | 644.00 | 644.00 | +0.47% | 6,100 | 0.20 |
| Sep 02, 2026 | 641.00 | 643.00 | 636.00 | 641.00 | 641.00 | -0.62% | 13,700 | 0.44 |
| Sep 01, 2026 | 647.00 | 652.00 | 641.00 | 645.00 | 645.00 | +0.16% | 9,900 | 0.32 |
| Aug 31, 2026 | 642.00 | 648.00 | 640.00 | 644.00 | 644.00 | +0.16% | 7,500 | 0.23 |
| Aug 28, 2026 | 650.00 | 652.00 | 643.00 | 643.00 | 643.00 | -1.08% | 10,800 | 0.32 |
| Aug 27, 2026 | 675.00 | 675.00 | 643.00 | 650.00 | 650.00 | -2.26% | 36,600 | 1.09 |
| Aug 26, 2026 | 648.00 | 665.00 | 648.00 | 665.00 | 665.00 | +2.62% | 12,900 | 0.38 |
| Aug 25, 2026 | 652.00 | 654.00 | 646.00 | 648.00 | 648.00 | -0.92% | 10,300 | 0.30 |
