Simplex Holdings, Inc. (TYO:4373)
Japan · Delayed Price · Currency is JPY 1,013.00
-3.00 (-0.30%)
May 26, 2026, 3:30 PM JST
Simplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 836.00 | 842.00 | 829.00 | 835.00 | 835.00 | 0.36% | 373,600 |
| Apr 3, 2026 | 823.00 | 832.00 | 822.00 | 832.00 | 832.00 | 2.21% | 369,800 |
| Apr 2, 2026 | 816.00 | 826.00 | 810.00 | 814.00 | 814.00 | -1.21% | 706,900 |
| Apr 1, 2026 | 822.00 | 824.00 | 812.00 | 824.00 | 824.00 | 2.87% | 393,000 |
| Mar 31, 2026 | 792.00 | 811.00 | 783.00 | 801.00 | 801.00 | 3.09% | 785,800 |
| Mar 30, 2026 | 769.00 | 778.00 | 762.00 | 777.00 | 777.00 | -2.39% | 838,400 |
| Mar 27, 2026 | 813.00 | 819.00 | 805.00 | 814.00 | 796.00 | 0.74% | 647,200 |
| Mar 26, 2026 | 810.00 | 811.00 | 798.00 | 808.00 | 790.13 | -1.10% | 371,000 |
| Mar 25, 2026 | 811.00 | 823.00 | 807.00 | 817.00 | 798.93 | -0.12% | 490,800 |
| Mar 24, 2026 | 818.00 | 822.00 | 807.00 | 818.00 | 799.91 | 1.87% | 419,200 |
| Mar 23, 2026 | 810.00 | 812.00 | 798.00 | 803.00 | 785.24 | -2.43% | 558,000 |
| Mar 19, 2026 | 831.00 | 839.00 | 823.00 | 823.00 | 804.80 | -2.72% | 896,400 |
| Mar 18, 2026 | 830.00 | 849.00 | 829.00 | 846.00 | 827.29 | 2.05% | 888,000 |
| Mar 17, 2026 | 839.00 | 842.00 | 826.00 | 829.00 | 810.67 | -0.60% | 402,000 |
| Mar 16, 2026 | 820.00 | 838.00 | 820.00 | 834.00 | 815.56 | 1.21% | 653,400 |
| Mar 13, 2026 | 809.00 | 831.00 | 808.00 | 824.00 | 805.78 | - | 976,500 |
| Mar 12, 2026 | 822.00 | 835.00 | 822.00 | 824.00 | 805.78 | -2.37% | 597,300 |
| Mar 11, 2026 | 858.00 | 860.00 | 839.00 | 844.00 | 825.34 | 0.12% | 696,000 |
| Mar 10, 2026 | 846.00 | 848.00 | 828.00 | 843.00 | 824.36 | -0.94% | 857,800 |