TSE:3267 - Phil Company Inc Phil Company Inc.
Sector: Industrials, Industry: Construction & Engineering
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
17 Aug 2023 JPY 742 759 738 755 755 -2 (-0.26%) 23,000
16 Aug 2023 JPY 766 769 750 757 757 -6 (-0.79%) 19,700
15 Aug 2023 JPY 759 768 752 763 763 +5 (+0.66%) 17,700
14 Aug 2023 JPY 751 771 748 758 758 0.0 (0.0%) 21,000
10 Aug 2023 JPY 747 759 743 758 758 +4 (+0.53%) 13,700
9 Aug 2023 JPY 745 759 743 754 754 +2 (+0.27%) 15,700
8 Aug 2023 JPY 744 757 743 752 752 +8 (+1.08%) 18,300
7 Aug 2023 JPY 718 744 715 744 744 +26 (+3.62%) 16,400
4 Aug 2023 JPY 738 738 710 718 718 -20 (-2.71%) 38,800
3 Aug 2023 JPY 758 758 733 738 738 -23 (-3.02%) 53,300
2 Aug 2023 JPY 758 775 757 761 761 -8 (-1.04%) 24,500
1 Aug 2023 JPY 783 783 765 769 769 -11 (-1.41%) 19,500
31 Jul 2023 JPY 763 780 763 780 780 +21 (+2.77%) 33,800
28 Jul 2023 JPY 764 772 746 759 759 -2 (-0.26%) 90,200
27 Jul 2023 JPY 751 766 751 761 761 +7 (+0.93%) 26,300
26 Jul 2023 JPY 769 769 751 754 754 -11 (-1.44%) 17,600
25 Jul 2023 JPY 771 771 761 765 765 -14 (-1.80%) 29,000
24 Jul 2023 JPY 775 794 766 779 779 +19 (+2.50%) 75,400
21 Jul 2023 JPY 763 766 747 760 760 -6 (-0.78%) 48,300
20 Jul 2023 JPY 768 795 763 766 766 +5 (+0.66%) 64,800
19 Jul 2023 JPY 778 779 749 761 761 -15 (-1.93%) 118,700
18 Jul 2023 JPY 785 787 776 776 776 -8 (-1.02%) 87,200
14 Jul 2023 JPY 833 857 780 784 784 -139 (-15.06%) 195,200
13 Jul 2023 JPY 917 935 912 923 923 +6 (+0.65%) 38,800
12 Jul 2023 JPY 944 944 917 917 917 -27 (-2.86%) 26,600
11 Jul 2023 JPY 940 969 937 944 944 +14 (+1.51%) 39,200
10 Jul 2023 JPY 947 947 918 930 930 -17 (-1.80%) 27,900
7 Jul 2023 JPY 930 956 926 947 947 +15 (+1.61%) 24,800
6 Jul 2023 JPY 926 943 924 932 932 -15 (-1.58%) 16,100
5 Jul 2023 JPY 930 947 916 947 947 +4 (+0.42%) 11,600



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms