Simplex Holdings, Inc. (TYO:4373)
Japan · Delayed Price · Currency is JPY 1,162.00
+32.00 (2.83%)
Oct 6, 2026, 3:30 PM JST
Simplex Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,175.00 | 1,188.00 | 1,155.00 | 1,162.00 | 1,162.00 | 2.83% | 1,249,400 |
| Oct 5, 2026 | 1,144.00 | 1,153.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.82% | 848,200 |
| Oct 2, 2026 | 1,088.00 | 1,163.00 | 1,086.00 | 1,151.00 | 1,151.00 | 3.04% | 1,925,800 |
| Oct 1, 2026 | 1,117.00 | 1,127.00 | 1,099.00 | 1,117.00 | 1,117.00 | 0.81% | 858,900 |
| Sep 30, 2026 | 1,122.00 | 1,122.00 | 1,093.00 | 1,108.00 | 1,108.00 | -1.86% | 1,093,400 |
| Sep 29, 2026 | 1,152.00 | 1,152.00 | 1,121.00 | 1,129.00 | 1,129.00 | -0.70% | 3,674,700 |
| Sep 28, 2026 | 1,139.00 | 1,169.00 | 1,131.00 | 1,137.00 | 1,137.00 | -1.13% | 3,624,500 |
| Sep 25, 2026 | 1,100.00 | 1,153.00 | 1,100.00 | 1,150.00 | 1,150.00 | -0.35% | 2,802,300 |
| Sep 24, 2026 | 1,143.00 | 1,168.00 | 1,142.00 | 1,154.00 | 1,154.00 | -0.69% | 2,037,400 |
| Sep 18, 2026 | 1,176.00 | 1,178.00 | 1,154.00 | 1,162.00 | 1,162.00 | -0.77% | 1,715,200 |
| Sep 17, 2026 | 1,166.00 | 1,182.00 | 1,157.00 | 1,171.00 | 1,171.00 | 0.95% | 1,597,000 |
| Sep 16, 2026 | 1,173.00 | 1,174.00 | 1,148.00 | 1,160.00 | 1,160.00 | -0.17% | 983,700 |
| Sep 15, 2026 | 1,180.00 | 1,186.00 | 1,150.00 | 1,162.00 | 1,162.00 | 0.35% | 1,358,600 |
| Sep 14, 2026 | 1,115.00 | 1,167.00 | 1,115.00 | 1,158.00 | 1,158.00 | 4.61% | 1,516,000 |
| Sep 11, 2026 | 1,097.00 | 1,111.00 | 1,090.00 | 1,107.00 | 1,107.00 | -1.77% | 1,311,100 |
| Sep 10, 2026 | 1,098.00 | 1,127.00 | 1,085.00 | 1,127.00 | 1,127.00 | 2.55% | 1,682,200 |
| Sep 9, 2026 | 1,126.00 | 1,127.00 | 1,093.00 | 1,099.00 | 1,099.00 | -3.60% | 1,428,200 |
| Sep 8, 2026 | 1,144.00 | 1,159.00 | 1,138.00 | 1,140.00 | 1,140.00 | -0.35% | 1,064,300 |
| Sep 7, 2026 | 1,190.00 | 1,193.00 | 1,137.00 | 1,144.00 | 1,144.00 | -5.06% | 2,000,700 |
| Sep 4, 2026 | 1,219.00 | 1,219.00 | 1,197.00 | 1,205.00 | 1,205.00 | 1.18% | 1,106,600 |
| Sep 3, 2026 | 1,198.00 | 1,198.00 | 1,178.00 | 1,191.00 | 1,191.00 | -0.58% | 1,332,400 |
| Sep 2, 2026 | 1,229.00 | 1,237.00 | 1,192.00 | 1,198.00 | 1,198.00 | -3.70% | 1,197,800 |
| Sep 1, 2026 | 1,260.00 | 1,277.00 | 1,237.00 | 1,244.00 | 1,244.00 | -0.32% | 1,762,500 |
| Aug 31, 2026 | 1,262.00 | 1,280.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.87% | 2,788,400 |
| Aug 28, 2026 | 1,220.00 | 1,272.00 | 1,220.00 | 1,259.00 | 1,259.00 | 5.53% | 3,217,700 |
| Aug 27, 2026 | 1,178.00 | 1,211.00 | 1,168.00 | 1,193.00 | 1,193.00 | 1.02% | 1,237,600 |
| Aug 26, 2026 | 1,179.00 | 1,194.00 | 1,176.00 | 1,181.00 | 1,181.00 | 0.51% | 558,600 |
| 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 |