Simplex Holdings, Inc. (TYO:4373)
Japan · Delayed Price · Currency is JPY 1,157.00
-9.00 (-0.77%)
Nov 2, 2026, 1:15 PM JST
Simplex Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,166.00 | 1,170.00 | 1,133.00 | 1,157.00 | 1,157.00 | -0.77% | 557,500 |
| Oct 30, 2026 | 1,163.00 | 1,179.00 | 1,155.00 | 1,166.00 | 1,166.00 | 0.78% | 1,509,600 |
| Oct 29, 2026 | 1,122.00 | 1,190.00 | 1,119.00 | 1,157.00 | 1,157.00 | -7.14% | 3,203,100 |
| Oct 28, 2026 | 1,222.00 | 1,272.00 | 1,210.00 | 1,246.00 | 1,246.00 | -0.32% | 963,300 |
| Oct 27, 2026 | 1,250.00 | 1,279.00 | 1,236.00 | 1,250.00 | 1,250.00 | -0.56% | 998,900 |
| Oct 26, 2026 | 1,269.00 | 1,277.00 | 1,250.00 | 1,257.00 | 1,257.00 | -0.24% | 625,100 |
| Oct 23, 2026 | 1,300.00 | 1,301.00 | 1,248.00 | 1,260.00 | 1,260.00 | -1.72% | 611,400 |
| Oct 22, 2026 | 1,275.00 | 1,309.00 | 1,274.00 | 1,282.00 | 1,282.00 | 2.72% | 1,012,200 |
| Oct 21, 2026 | 1,265.00 | 1,270.00 | 1,245.00 | 1,248.00 | 1,248.00 | -0.56% | 537,000 |
| Oct 20, 2026 | 1,262.00 | 1,267.00 | 1,245.00 | 1,255.00 | 1,255.00 | -0.48% | 742,700 |
| Oct 19, 2026 | 1,235.00 | 1,264.00 | 1,234.00 | 1,261.00 | 1,261.00 | -0.32% | 654,600 |
| Oct 16, 2026 | 1,230.00 | 1,311.00 | 1,225.00 | 1,265.00 | 1,265.00 | 5.15% | 1,467,500 |
| Oct 15, 2026 | 1,205.00 | 1,219.00 | 1,197.00 | 1,203.00 | 1,203.00 | 0.17% | 914,700 |
| Oct 14, 2026 | 1,185.00 | 1,213.00 | 1,177.00 | 1,201.00 | 1,201.00 | 1.44% | 943,000 |
| Oct 13, 2026 | 1,200.00 | 1,204.00 | 1,168.00 | 1,184.00 | 1,184.00 | -0.25% | 820,200 |
| Oct 9, 2026 | 1,158.00 | 1,199.00 | 1,156.00 | 1,187.00 | 1,187.00 | 3.49% | 951,100 |
| Oct 8, 2026 | 1,161.00 | 1,165.00 | 1,146.00 | 1,147.00 | 1,147.00 | -1.21% | 737,600 |
| Oct 7, 2026 | 1,166.00 | 1,186.00 | 1,150.00 | 1,161.00 | 1,161.00 | -0.09% | 813,200 |
| 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 |