Simplex Holdings, Inc. (TYO:4373)
Japan · Delayed Price · Currency is JPY 1,050.00
+6.00 (0.57%)
At close: Dec 23, 2025
Simplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1,042.00 | 1,051.00 | 1,038.00 | 1,050.00 | 1,050.00 | 0.57% | 568,000 |
| Dec 22, 2025 | 1,080.00 | 1,080.00 | 1,030.00 | 1,044.00 | 1,044.00 | -3.60% | 590,500 |
| Dec 19, 2025 | 1,080.00 | 1,086.00 | 1,070.00 | 1,083.00 | 1,083.00 | 1.79% | 906,600 |
| Dec 18, 2025 | 1,060.00 | 1,069.00 | 1,055.00 | 1,064.00 | 1,064.00 | 0.85% | 281,500 |
| Dec 17, 2025 | 1,062.00 | 1,064.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.29% | 294,500 |
| Dec 16, 2025 | 1,073.00 | 1,080.00 | 1,043.00 | 1,052.00 | 1,052.00 | -2.59% | 477,400 |
| Dec 15, 2025 | 1,063.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1.31% | 404,100 |
| Dec 12, 2025 | 1,057.00 | 1,066.00 | 1,048.00 | 1,066.00 | 1,066.00 | 1.62% | 436,300 |
| Dec 11, 2025 | 1,072.00 | 1,075.00 | 1,038.00 | 1,049.00 | 1,049.00 | -1.04% | 436,700 |
| Dec 10, 2025 | 1,083.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.40% | 387,400 |
| Dec 9, 2025 | 1,086.00 | 1,088.00 | 1,067.00 | 1,075.00 | 1,075.00 | -0.83% | 275,700 |
| Dec 8, 2025 | 1,076.00 | 1,089.00 | 1,070.00 | 1,084.00 | 1,084.00 | 0.74% | 474,400 |
| Dec 5, 2025 | 1,067.00 | 1,079.00 | 1,060.00 | 1,076.00 | 1,076.00 | -0.74% | 316,100 |
| Dec 4, 2025 | 1,080.00 | 1,095.00 | 1,079.00 | 1,084.00 | 1,084.00 | -0.91% | 411,400 |
| Dec 3, 2025 | 1,112.00 | 1,117.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.18% | 505,100 |
| Dec 2, 2025 | 1,099.00 | 1,112.00 | 1,082.00 | 1,096.00 | 1,096.00 | 0.09% | 415,800 |
| Dec 1, 2025 | 1,114.00 | 1,128.00 | 1,092.00 | 1,095.00 | 1,095.00 | -0.45% | 459,800 |
| Nov 28, 2025 | 1,096.00 | 1,114.00 | 1,083.00 | 1,100.00 | 1,100.00 | -0.36% | 553,700 |
| Nov 27, 2025 | 1,102.00 | 1,117.00 | 1,095.00 | 1,104.00 | 1,104.00 | 0.14% | 592,700 |
| Nov 26, 2025 | 1,107.50 | 1,111.25 | 1,098.75 | 1,102.50 | 1,102.50 | 0.80% | 556,000 |
| Nov 25, 2025 | 1,116.25 | 1,120.00 | 1,093.75 | 1,093.75 | 1,093.75 | -1.24% | 355,200 |
| Nov 21, 2025 | 1,083.75 | 1,108.75 | 1,072.50 | 1,107.50 | 1,107.50 | 2.19% | 596,400 |
| Nov 20, 2025 | 1,077.50 | 1,086.25 | 1,070.00 | 1,083.75 | 1,083.75 | 2.12% | 640,000 |
| Nov 19, 2025 | 1,073.75 | 1,076.25 | 1,055.00 | 1,061.25 | 1,061.25 | -1.28% | 641,600 |
| Nov 18, 2025 | 1,122.50 | 1,130.00 | 1,075.00 | 1,075.00 | 1,075.00 | -5.18% | 750,800 |
| Nov 17, 2025 | 1,105.00 | 1,136.25 | 1,100.00 | 1,133.75 | 1,133.75 | 2.95% | 801,600 |
| Nov 14, 2025 | 1,107.50 | 1,111.25 | 1,100.00 | 1,101.25 | 1,101.25 | -2.11% | 739,200 |
| Nov 13, 2025 | 1,140.00 | 1,146.25 | 1,120.00 | 1,125.00 | 1,125.00 | - | 735,200 |
| Nov 12, 2025 | 1,137.50 | 1,143.75 | 1,123.75 | 1,125.00 | 1,125.00 | 1.93% | 978,000 |
| Nov 11, 2025 | 1,102.50 | 1,121.25 | 1,095.00 | 1,103.75 | 1,103.75 | 1.73% | 1,151,600 |
| Nov 10, 2025 | 1,078.75 | 1,087.50 | 1,065.00 | 1,085.00 | 1,085.00 | 5.72% | 939,200 |
| Nov 7, 2025 | 1,010.00 | 1,040.00 | 1,005.00 | 1,026.25 | 1,026.25 | 2.11% | 886,800 |
| Nov 6, 2025 | 1,031.25 | 1,038.75 | 993.75 | 1,005.00 | 1,005.00 | -0.99% | 673,200 |
| Nov 5, 2025 | 1,011.25 | 1,021.25 | 986.25 | 1,015.00 | 1,015.00 | 0.12% | 820,000 |
| Nov 4, 2025 | 1,058.75 | 1,063.75 | 1,013.75 | 1,013.75 | 1,013.75 | -5.70% | 1,245,200 |
| Oct 31, 2025 | 1,012.50 | 1,103.75 | 1,000.00 | 1,075.00 | 1,075.00 | 5.65% | 3,367,600 |
| Oct 30, 2025 | 970.00 | 1,025.00 | 970.00 | 1,017.50 | 1,017.50 | 5.30% | 1,802,400 |
| Oct 29, 2025 | 981.25 | 981.25 | 962.50 | 966.25 | 966.25 | 0.26% | 858,800 |
| Oct 28, 2025 | 982.50 | 986.25 | 960.00 | 963.75 | 963.75 | -3.02% | 943,200 |
| Oct 27, 2025 | 992.50 | 1,006.25 | 988.75 | 993.75 | 993.75 | 1.27% | 564,800 |
| Oct 24, 2025 | 990.00 | 993.75 | 972.50 | 981.25 | 981.25 | -1.63% | 657,200 |
| Oct 23, 2025 | 1,006.25 | 1,012.50 | 992.50 | 997.50 | 997.50 | -0.87% | 427,200 |
| Oct 22, 2025 | 1,002.50 | 1,012.50 | 997.50 | 1,006.25 | 1,006.25 | 0.75% | 767,600 |
| Oct 21, 2025 | 991.25 | 1,005.00 | 985.00 | 998.75 | 998.75 | 0.25% | 515,600 |
| Oct 20, 2025 | 1,000.00 | 1,008.75 | 995.00 | 996.25 | 996.25 | 1.40% | 746,800 |
| Oct 17, 2025 | 991.25 | 995.00 | 973.75 | 982.50 | 982.50 | -1.63% | 525,600 |
| Oct 16, 2025 | 1,001.25 | 1,018.75 | 990.00 | 998.75 | 998.75 | -0.87% | 551,200 |
| Oct 15, 2025 | 1,005.00 | 1,016.25 | 1,005.00 | 1,007.50 | 1,007.50 | -0.74% | 550,000 |
| Oct 14, 2025 | 1,023.75 | 1,033.75 | 1,011.25 | 1,015.00 | 1,015.00 | -2.75% | 364,800 |
| Oct 10, 2025 | 1,037.50 | 1,051.25 | 1,036.25 | 1,043.75 | 1,043.75 | -0.36% | 414,000 |