Skip to main content
logo
Simplex Holdings, Inc. (TYO:4373)
Japan flag Japan · Delayed Price · Currency is JPY
4,615.00
-30.00 (-0.65%)
Aug 25, 2025, 2:43 PM JST

Simplex Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254,900.004,900.004,580.004,645.004,645.001.31%914,600
Aug 21, 20254,500.004,650.004,485.004,585.004,585.003.38%396,200
Aug 20, 20254,460.004,470.004,385.004,435.004,435.00-0.45%129,700
Aug 19, 20254,490.004,520.004,435.004,455.004,455.000.56%229,700
Aug 18, 20254,430.004,495.004,405.004,430.004,430.002.55%275,300
Aug 15, 20254,465.004,500.004,315.004,320.004,320.00-2.04%233,400
Aug 14, 20254,375.004,480.004,335.004,410.004,410.000.80%253,900
Aug 13, 20254,285.004,400.004,255.004,375.004,375.000.92%156,500
Aug 12, 20254,340.004,385.004,280.004,335.004,335.00-1.37%179,800
Aug 8, 20254,400.004,425.004,350.004,395.004,395.000.34%154,700
Aug 7, 20254,380.004,570.004,360.004,380.004,380.000.46%342,600
Aug 6, 20254,295.004,380.004,295.004,360.004,360.001.51%174,500
Aug 5, 20254,285.004,345.004,260.004,295.004,295.000.70%197,900
Aug 4, 20254,100.004,290.004,090.004,265.004,265.001.07%269,700
Aug 1, 20254,140.004,235.004,110.004,220.004,220.002.30%247,100
Jul 31, 20254,020.004,185.004,020.004,125.004,125.002.61%432,100
Jul 30, 20253,755.004,090.003,750.004,020.004,020.006.91%481,500
Jul 29, 20253,675.003,810.003,660.003,760.003,760.002.04%263,600
Jul 28, 20253,805.003,815.003,660.003,685.003,685.00-4.16%246,400
Jul 25, 20253,800.003,865.003,790.003,845.003,845.001.18%99,100
Jul 24, 20253,765.003,805.003,740.003,800.003,800.001.74%177,100
Jul 23, 20253,810.003,820.003,715.003,735.003,735.00-1.32%112,100
Jul 22, 20253,830.003,845.003,765.003,785.003,785.00-1.82%121,800
Jul 18, 20253,870.003,885.003,850.003,855.003,855.00-0.90%65,800
Jul 17, 20253,825.003,890.003,800.003,890.003,890.003.05%110,700
Jul 16, 20253,770.003,830.003,745.003,775.003,775.00-0.26%165,800
Jul 15, 20253,840.003,845.003,770.003,785.003,785.00-0.79%72,800
Jul 14, 20253,790.003,820.003,735.003,815.003,815.000.93%87,300
Jul 11, 20253,765.003,800.003,745.003,780.003,780.00-1.05%263,600
Jul 10, 20253,895.003,905.003,795.003,820.003,820.00-1.93%177,800
Jul 9, 20253,995.004,000.003,835.003,895.003,895.00-2.50%254,900
Jul 8, 20253,955.004,005.003,935.003,995.003,995.000.50%191,600
Jul 7, 20253,930.003,985.003,920.003,975.003,975.002.05%140,700
Jul 4, 20253,905.003,910.003,830.003,895.003,895.00-0.51%124,800
Jul 3, 20253,945.003,975.003,895.003,915.003,915.00-0.51%208,100
Jul 2, 20253,925.003,990.003,905.003,935.003,935.000.13%324,300
Jul 1, 20253,855.003,945.003,825.003,930.003,930.000.64%112,000
Jun 30, 20253,925.003,955.003,905.003,905.003,905.000.51%126,900
Jun 27, 20253,830.003,895.003,820.003,885.003,885.000.78%167,800
Jun 26, 20253,830.003,895.003,790.003,855.003,855.000.78%129,700
Jun 25, 20253,840.003,870.003,810.003,825.003,825.00-0.39%100,000
Jun 24, 20253,845.003,885.003,825.003,840.003,840.000.92%97,900
Jun 23, 20253,735.003,845.003,735.003,805.003,805.001.47%161,400
Jun 20, 20253,820.003,830.003,735.003,750.003,750.00-1.83%616,400
Jun 19, 20253,790.003,845.003,750.003,820.003,820.001.46%160,500
Jun 18, 20253,740.003,810.003,705.003,765.003,765.000.53%178,600
Jun 17, 20253,750.003,815.003,720.003,745.003,745.00-1.06%199,200
Jun 16, 20253,780.003,810.003,750.003,785.003,785.00-0.26%243,400
Jun 13, 20253,900.003,900.003,765.003,795.003,795.00-3.44%248,700
Jun 12, 20253,920.003,960.003,890.003,930.003,930.00-0.63%125,900