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
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
4 Jul 2023 JPY 930 950 920 943 943 +17 (+1.84%) 16,100
3 Jul 2023 JPY 924 941 924 926 926 +6 (+0.65%) 15,400
30 Jun 2023 JPY 914 922 904 920 920 +2 (+0.22%) 15,200
29 Jun 2023 JPY 924 932 914 918 918 +3 (+0.33%) 18,200
28 Jun 2023 JPY 919 926 911 915 915 -5 (-0.54%) 11,700
27 Jun 2023 JPY 933 933 913 920 920 -13 (-1.39%) 22,400
26 Jun 2023 JPY 951 951 925 933 933 -22 (-2.30%) 16,900
23 Jun 2023 JPY 945 957 928 955 955 +25 (+2.69%) 28,400



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 T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms