Simplex Holdings, Inc. (TYO:4373)
Japan · Delayed Price · Currency is JPY 1,181.00
+6.00 (0.51%)
Aug 26, 2026, 3:30 PM JST
Simplex Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,186.00 | 1,187.00 | 1,169.00 | 1,175.00 | 1,175.00 | -0.93% | 562,700 |
| Aug 24, 2026 | 1,175.00 | 1,198.00 | 1,172.00 | 1,186.00 | 1,186.00 | 1.72% | 822,300 |
| Aug 21, 2026 | 1,172.00 | 1,193.00 | 1,161.00 | 1,166.00 | 1,166.00 | -1.44% | 621,000 |
| Aug 20, 2026 | 1,150.00 | 1,187.00 | 1,150.00 | 1,183.00 | 1,183.00 | 5.16% | 1,176,000 |
| Aug 19, 2026 | 1,127.00 | 1,144.00 | 1,117.00 | 1,125.00 | 1,125.00 | - | 620,200 |
| Aug 18, 2026 | 1,133.00 | 1,146.00 | 1,093.00 | 1,125.00 | 1,125.00 | -1.83% | 717,500 |
| Aug 17, 2026 | 1,163.00 | 1,176.00 | 1,142.00 | 1,146.00 | 1,146.00 | -2.22% | 879,000 |
| Aug 14, 2026 | 1,146.00 | 1,182.00 | 1,145.00 | 1,172.00 | 1,172.00 | 3.90% | 953,800 |
| Aug 13, 2026 | 1,124.00 | 1,141.00 | 1,115.00 | 1,128.00 | 1,128.00 | -1.14% | 844,200 |
| Aug 12, 2026 | 1,131.00 | 1,149.00 | 1,131.00 | 1,141.00 | 1,141.00 | 2.52% | 794,400 |
| Aug 10, 2026 | 1,108.00 | 1,123.00 | 1,080.00 | 1,113.00 | 1,113.00 | 1.74% | 854,000 |
| Aug 7, 2026 | 1,095.00 | 1,116.00 | 1,077.00 | 1,094.00 | 1,094.00 | 1.02% | 1,097,700 |
| Aug 6, 2026 | 1,097.00 | 1,097.00 | 1,072.00 | 1,083.00 | 1,083.00 | 1.31% | 1,123,900 |
| Aug 5, 2026 | 1,100.00 | 1,105.00 | 1,055.00 | 1,069.00 | 1,069.00 | -0.83% | 1,188,400 |
| Aug 4, 2026 | 1,106.00 | 1,117.00 | 1,067.00 | 1,078.00 | 1,078.00 | -1.64% | 954,500 |
| Aug 3, 2026 | 1,134.00 | 1,137.00 | 1,080.00 | 1,096.00 | 1,096.00 | -3.09% | 1,055,000 |
| Jul 31, 2026 | 1,132.00 | 1,166.00 | 1,123.00 | 1,131.00 | 1,131.00 | -2.67% | 1,555,800 |
| Jul 30, 2026 | 1,200.00 | 1,212.00 | 1,148.00 | 1,162.00 | 1,162.00 | -1.78% | 978,300 |
| Jul 29, 2026 | 1,156.00 | 1,195.00 | 1,114.00 | 1,183.00 | 1,183.00 | 3.41% | 1,420,700 |
| Jul 28, 2026 | 1,149.00 | 1,173.00 | 1,128.00 | 1,144.00 | 1,144.00 | -0.17% | 2,659,300 |
| Jul 27, 2026 | 1,126.00 | 1,146.00 | 1,080.00 | 1,146.00 | 1,146.00 | 9.46% | 1,856,900 |
| Jul 24, 2026 | 1,033.00 | 1,067.00 | 1,030.00 | 1,047.00 | 1,047.00 | 1.36% | 1,082,700 |
| Jul 23, 2026 | 1,025.00 | 1,043.00 | 1,002.00 | 1,033.00 | 1,033.00 | -1.53% | 1,042,000 |
| Jul 22, 2026 | 1,048.00 | 1,057.00 | 1,042.00 | 1,049.00 | 1,049.00 | -2.05% | 1,161,900 |
| Jul 21, 2026 | 1,092.00 | 1,102.00 | 1,067.00 | 1,071.00 | 1,071.00 | -0.28% | 987,500 |
| Jul 17, 2026 | 1,058.00 | 1,096.00 | 1,045.00 | 1,074.00 | 1,074.00 | 0.85% | 1,410,100 |
| Jul 16, 2026 | 1,039.00 | 1,083.00 | 1,038.00 | 1,065.00 | 1,065.00 | 3.20% | 1,165,800 |
| Jul 15, 2026 | 1,034.00 | 1,038.00 | 1,005.00 | 1,032.00 | 1,032.00 | -1.15% | 630,700 |
| Jul 14, 2026 | 1,061.00 | 1,068.00 | 1,041.00 | 1,044.00 | 1,044.00 | 1.06% | 764,200 |
| Jul 13, 2026 | 1,049.00 | 1,058.00 | 1,030.00 | 1,033.00 | 1,033.00 | -1.24% | 586,100 |
| Jul 10, 2026 | 1,052.00 | 1,066.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.57% | 613,400 |
| Jul 9, 2026 | 1,042.00 | 1,062.00 | 1,036.00 | 1,052.00 | 1,052.00 | -0.47% | 794,700 |
| Jul 8, 2026 | 1,067.00 | 1,084.00 | 1,035.00 | 1,057.00 | 1,057.00 | -0.84% | 1,565,600 |
| Jul 7, 2026 | 1,036.00 | 1,080.00 | 1,036.00 | 1,066.00 | 1,066.00 | 4.51% | 1,742,700 |
| Jul 6, 2026 | 1,015.00 | 1,032.00 | 1,012.00 | 1,020.00 | 1,020.00 | 0.20% | 855,700 |
| Jul 3, 2026 | 1,003.00 | 1,023.00 | 998.00 | 1,018.00 | 1,018.00 | 2.83% | 1,022,100 |
| Jul 2, 2026 | 970.00 | 995.00 | 968.00 | 990.00 | 990.00 | 4.76% | 985,800 |
| Jul 1, 2026 | 937.00 | 958.00 | 930.00 | 945.00 | 945.00 | 0.85% | 701,000 |
| Jun 30, 2026 | 951.00 | 955.00 | 937.00 | 937.00 | 937.00 | -2.70% | 794,100 |
| Jun 29, 2026 | 926.00 | 964.00 | 926.00 | 963.00 | 963.00 | 5.71% | 1,125,200 |
| Jun 26, 2026 | 909.00 | 915.00 | 896.00 | 911.00 | 911.00 | -0.55% | 801,200 |
| Jun 25, 2026 | 923.00 | 932.00 | 914.00 | 916.00 | 916.00 | -0.33% | 566,900 |
| Jun 24, 2026 | 921.00 | 931.00 | 895.00 | 919.00 | 919.00 | 0.88% | 1,178,000 |
| Jun 23, 2026 | 933.00 | 933.00 | 908.00 | 911.00 | 911.00 | -3.50% | 1,163,000 |
| Jun 22, 2026 | 930.00 | 952.00 | 928.00 | 944.00 | 944.00 | 1.40% | 1,111,300 |
| 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 |