Simplex Holdings, Inc. (TYO:4373)
Japan · Delayed Price · Currency is JPY 832.00
+18.00 (2.21%)
Apr 3, 2026, 3:30 PM JST
Simplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.55% | 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 |
| Mar 9, 2026 | 816.00 | 858.00 | 808.00 | 851.00 | 832.18 | 2.41% | 2,103,900 |
| Mar 6, 2026 | 807.00 | 838.00 | 806.00 | 831.00 | 812.62 | 3.49% | 643,200 |
| Mar 5, 2026 | 811.00 | 814.00 | 794.00 | 803.00 | 785.24 | 1.52% | 538,800 |
| Mar 4, 2026 | 798.00 | 802.00 | 780.00 | 791.00 | 773.51 | -0.75% | 692,100 |
| Mar 3, 2026 | 808.00 | 815.00 | 792.00 | 797.00 | 779.38 | -2.09% | 725,100 |
| Mar 2, 2026 | 803.00 | 817.00 | 788.00 | 814.00 | 796.00 | -5.68% | 1,320,300 |
| Feb 27, 2026 | 862.00 | 873.00 | 849.00 | 863.00 | 843.92 | 3.73% | 1,192,100 |
| Feb 26, 2026 | 800.00 | 836.00 | 793.00 | 832.00 | 813.60 | 5.32% | 1,544,500 |
| Feb 25, 2026 | 773.00 | 793.00 | 767.00 | 790.00 | 772.53 | 3.40% | 1,624,200 |
| Feb 24, 2026 | 807.00 | 809.00 | 758.00 | 764.00 | 747.11 | -8.39% | 3,001,600 |
| Feb 20, 2026 | 855.00 | 858.00 | 827.00 | 834.00 | 815.56 | -3.02% | 837,000 |
| Feb 19, 2026 | 860.00 | 866.00 | 850.00 | 860.00 | 840.98 | -0.12% | 674,200 |
| Feb 18, 2026 | 836.00 | 863.00 | 830.00 | 861.00 | 841.96 | 4.87% | 1,173,100 |
| Feb 17, 2026 | 819.00 | 827.00 | 807.00 | 821.00 | 802.85 | 0.37% | 1,152,800 |
| Feb 16, 2026 | 809.00 | 827.00 | 804.00 | 818.00 | 799.91 | 2.25% | 798,400 |
| Feb 13, 2026 | 825.00 | 832.00 | 798.00 | 800.00 | 782.31 | -4.76% | 1,542,900 |
| Feb 12, 2026 | 863.00 | 865.00 | 840.00 | 840.00 | 821.43 | -3.89% | 1,236,400 |
| Feb 10, 2026 | 846.00 | 881.00 | 842.00 | 874.00 | 854.67 | 4.17% | 1,272,300 |
| Feb 9, 2026 | 855.00 | 868.00 | 834.00 | 839.00 | 820.45 | -1.53% | 1,037,800 |
| Feb 6, 2026 | 861.00 | 867.00 | 848.00 | 852.00 | 833.16 | -2.63% | 1,087,500 |
| Feb 5, 2026 | 832.00 | 897.00 | 831.00 | 875.00 | 855.65 | 5.68% | 1,674,500 |
| Feb 4, 2026 | 859.00 | 866.00 | 827.00 | 828.00 | 809.69 | -9.90% | 2,570,200 |
| Feb 3, 2026 | 941.00 | 944.00 | 918.00 | 919.00 | 898.68 | -3.36% | 1,348,600 |
| Feb 2, 2026 | 969.00 | 976.00 | 940.00 | 951.00 | 929.97 | -0.83% | 1,894,500 |
| Jan 30, 2026 | 950.00 | 984.00 | 942.00 | 959.00 | 937.79 | 1.37% | 1,973,900 |
| Jan 29, 2026 | 937.00 | 959.00 | 898.00 | 946.00 | 925.08 | 1.18% | 1,563,600 |
| Jan 28, 2026 | 942.00 | 958.00 | 932.00 | 935.00 | 914.32 | -1.79% | 1,097,400 |
| Jan 27, 2026 | 950.00 | 961.00 | 941.00 | 952.00 | 930.95 | -0.73% | 857,000 |
| Jan 26, 2026 | 964.00 | 983.00 | 959.00 | 959.00 | 937.79 | 1.05% | 848,600 |
| Jan 23, 2026 | 950.00 | 956.00 | 942.00 | 949.00 | 928.01 | 0.21% | 795,700 |
| Jan 22, 2026 | 951.00 | 955.00 | 940.00 | 947.00 | 926.06 | 0.32% | 931,400 |
| Jan 21, 2026 | 956.00 | 959.00 | 938.00 | 944.00 | 923.13 | -2.48% | 654,200 |