Simplex Holdings, Inc. (TYO:4373)
Japan · Delayed Price · Currency is JPY 946.00
+15.00 (1.61%)
Jun 22, 2026, 10:48 AM JST
Simplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 927.00 | 942.00 | 909.00 | 931.00 | 931.00 | -2.72% | 1,647,600 |
| Jun 18, 2026 | 935.00 | 966.00 | 934.00 | 957.00 | 957.00 | -0.10% | 829,300 |
| Jun 17, 2026 | 966.00 | 974.00 | 950.00 | 958.00 | 958.00 | 0.10% | 621,300 |
| Jun 16, 2026 | 940.00 | 962.00 | 934.00 | 957.00 | 957.00 | -1.03% | 829,400 |
| Jun 15, 2026 | 983.00 | 996.00 | 960.00 | 967.00 | 967.00 | -2.32% | 1,172,100 |
| Jun 12, 2026 | 991.00 | 1,004.00 | 975.00 | 990.00 | 990.00 | -3.04% | 1,476,300 |
| Jun 11, 2026 | 1,036.00 | 1,039.00 | 1,013.00 | 1,021.00 | 1,021.00 | -1.64% | 763,400 |
| Jun 10, 2026 | 1,060.00 | 1,066.00 | 1,029.00 | 1,038.00 | 1,038.00 | -1.80% | 912,900 |
| Jun 9, 2026 | 1,057.00 | 1,071.00 | 1,043.00 | 1,057.00 | 1,057.00 | -1.21% | 680,300 |
| Jun 8, 2026 | 1,074.00 | 1,090.00 | 1,063.00 | 1,070.00 | 1,070.00 | -2.01% | 494,900 |
| Jun 5, 2026 | 1,084.00 | 1,113.00 | 1,075.00 | 1,092.00 | 1,092.00 | 0.83% | 656,700 |
| Jun 4, 2026 | 1,106.00 | 1,118.00 | 1,075.00 | 1,083.00 | 1,083.00 | -2.08% | 1,032,700 |
| Jun 3, 2026 | 1,116.00 | 1,128.00 | 1,077.00 | 1,106.00 | 1,106.00 | -1.16% | 1,030,100 |
| Jun 2, 2026 | 1,158.00 | 1,158.00 | 1,108.00 | 1,119.00 | 1,119.00 | -0.27% | 1,269,400 |
| Jun 1, 2026 | 1,090.00 | 1,145.00 | 1,089.00 | 1,122.00 | 1,122.00 | 5.45% | 1,342,100 |
| May 29, 2026 | 1,045.00 | 1,104.00 | 1,039.00 | 1,064.00 | 1,064.00 | 3.40% | 1,583,600 |
| May 28, 2026 | 1,040.00 | 1,056.00 | 1,020.00 | 1,029.00 | 1,029.00 | -0.48% | 1,088,100 |
| May 27, 2026 | 999.00 | 1,042.00 | 996.00 | 1,034.00 | 1,034.00 | 2.07% | 1,056,800 |
| May 26, 2026 | 1,039.00 | 1,047.00 | 1,008.00 | 1,013.00 | 1,013.00 | -0.30% | 639,200 |
| May 25, 2026 | 1,043.00 | 1,044.00 | 1,007.00 | 1,016.00 | 1,016.00 | -2.03% | 1,059,800 |
| May 22, 2026 | 1,035.00 | 1,046.00 | 1,013.00 | 1,037.00 | 1,037.00 | 3.18% | 1,295,100 |
| May 21, 2026 | 1,005.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1.52% | 1,180,500 |
| May 20, 2026 | 1,024.00 | 1,027.00 | 985.00 | 990.00 | 990.00 | -4.44% | 1,409,700 |
| May 19, 2026 | 1,008.00 | 1,070.00 | 1,008.00 | 1,036.00 | 1,036.00 | 9.28% | 1,908,400 |
| May 18, 2026 | 950.00 | 965.00 | 941.00 | 948.00 | 948.00 | -0.32% | 523,300 |
| May 15, 2026 | 945.00 | 954.00 | 932.00 | 951.00 | 951.00 | 2.15% | 752,200 |
| May 14, 2026 | 956.00 | 962.00 | 931.00 | 931.00 | 931.00 | -2.31% | 666,900 |
| May 13, 2026 | 968.00 | 979.00 | 947.00 | 953.00 | 953.00 | -0.42% | 735,600 |
| May 12, 2026 | 960.00 | 965.00 | 942.00 | 957.00 | 957.00 | 1.27% | 888,600 |
| May 11, 2026 | 936.00 | 952.00 | 925.00 | 945.00 | 945.00 | 0.85% | 870,200 |
| May 8, 2026 | 925.00 | 939.00 | 915.00 | 937.00 | 937.00 | 4.69% | 855,200 |
| May 7, 2026 | 891.00 | 924.00 | 889.00 | 895.00 | 895.00 | -2.82% | 1,354,000 |
| May 1, 2026 | 917.00 | 938.00 | 867.00 | 921.00 | 921.00 | 4.78% | 2,461,000 |
| Apr 30, 2026 | 881.00 | 892.00 | 868.00 | 879.00 | 879.00 | -0.23% | 1,172,800 |
| Apr 28, 2026 | 888.00 | 888.00 | 870.00 | 881.00 | 881.00 | 0.57% | 624,100 |
| Apr 27, 2026 | 921.00 | 921.00 | 876.00 | 876.00 | 876.00 | -4.47% | 1,467,300 |
| Apr 24, 2026 | 905.00 | 926.00 | 905.00 | 917.00 | 917.00 | -1.61% | 480,400 |
| Apr 23, 2026 | 948.00 | 953.00 | 923.00 | 932.00 | 932.00 | -2.92% | 656,600 |
| Apr 22, 2026 | 945.00 | 967.00 | 944.00 | 960.00 | 960.00 | 3.23% | 802,600 |
| Apr 21, 2026 | 959.00 | 959.00 | 927.00 | 930.00 | 930.00 | -1.90% | 650,400 |
| Apr 20, 2026 | 945.00 | 952.00 | 939.00 | 948.00 | 948.00 | 0.42% | 813,200 |
| Apr 17, 2026 | 899.00 | 949.00 | 899.00 | 944.00 | 944.00 | 5.01% | 1,412,700 |
| Apr 16, 2026 | 933.00 | 936.00 | 899.00 | 899.00 | 899.00 | -0.99% | 770,500 |
| Apr 15, 2026 | 862.00 | 922.00 | 862.00 | 908.00 | 908.00 | 6.57% | 1,466,100 |
| Apr 14, 2026 | 849.00 | 852.00 | 836.00 | 852.00 | 852.00 | 4.67% | 574,800 |
| Apr 13, 2026 | 803.00 | 819.00 | 802.00 | 814.00 | 814.00 | -0.25% | 389,800 |
| Apr 10, 2026 | 823.00 | 830.00 | 809.00 | 816.00 | 816.00 | -2.63% | 820,300 |
| Apr 9, 2026 | 841.00 | 850.00 | 836.00 | 838.00 | 838.00 | -1.99% | 377,000 |
| Apr 8, 2026 | 855.00 | 856.00 | 842.00 | 855.00 | 855.00 | 1.79% | 439,200 |
| Apr 7, 2026 | 835.00 | 854.00 | 835.00 | 840.00 | 840.00 | 0.60% | 521,700 |