Simplex Holdings, Inc. (TYO:4373)
Japan · Delayed Price · Currency is JPY 949.00
+2.00 (0.21%)
At close: Jan 23, 2026
Simplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 950.00 | 956.00 | 942.00 | 949.00 | 949.00 | 0.21% | 795,700 |
| Jan 22, 2026 | 951.00 | 955.00 | 940.00 | 947.00 | 947.00 | 0.32% | 931,400 |
| Jan 21, 2026 | 956.00 | 959.00 | 938.00 | 944.00 | 944.00 | -2.48% | 654,200 |
| Jan 20, 2026 | 982.00 | 990.00 | 968.00 | 968.00 | 968.00 | -1.22% | 339,900 |
| Jan 19, 2026 | 995.00 | 1,001.00 | 980.00 | 980.00 | 980.00 | -0.81% | 477,500 |
| Jan 16, 2026 | 1,005.00 | 1,013.00 | 980.00 | 988.00 | 988.00 | -2.47% | 752,500 |
| Jan 15, 2026 | 1,014.00 | 1,021.00 | 1,006.00 | 1,013.00 | 1,013.00 | -0.49% | 348,500 |
| Jan 14, 2026 | 1,031.00 | 1,034.00 | 1,007.00 | 1,018.00 | 1,018.00 | -1.26% | 481,100 |
| Jan 13, 2026 | 1,029.00 | 1,034.00 | 1,015.00 | 1,031.00 | 1,031.00 | 1.68% | 465,800 |
| Jan 9, 2026 | 1,015.00 | 1,026.00 | 997.00 | 1,014.00 | 1,014.00 | -0.20% | 447,600 |
| Jan 8, 2026 | 1,029.00 | 1,031.00 | 1,013.00 | 1,016.00 | 1,016.00 | - | 494,000 |
| Jan 7, 2026 | 1,036.00 | 1,048.00 | 1,008.00 | 1,016.00 | 1,016.00 | -3.33% | 1,021,900 |
| Jan 6, 2026 | 1,038.00 | 1,058.00 | 1,033.00 | 1,051.00 | 1,051.00 | 2.44% | 323,400 |
| Jan 5, 2026 | 1,044.00 | 1,058.00 | 1,019.00 | 1,026.00 | 1,026.00 | -2.38% | 421,200 |
| Dec 30, 2025 | 1,060.00 | 1,065.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.66% | 228,800 |
| Dec 29, 2025 | 1,048.00 | 1,059.00 | 1,042.00 | 1,058.00 | 1,058.00 | 0.47% | 345,600 |
| Dec 26, 2025 | 1,056.00 | 1,062.00 | 1,048.00 | 1,053.00 | 1,053.00 | 0.19% | 305,800 |
| Dec 25, 2025 | 1,066.00 | 1,066.00 | 1,044.00 | 1,051.00 | 1,051.00 | -0.94% | 322,800 |
| Dec 24, 2025 | 1,049.00 | 1,066.00 | 1,044.00 | 1,061.00 | 1,061.00 | 1.05% | 447,300 |
| 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 |