Simplex Financial Holdings Co., Ltd. (TYO:7176)
Japan · Delayed Price · Currency is JPY 7,110.00
+1,980.00 (38.60%)
At close: Jul 3, 2025
TYO:7176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 38.60% | 100 |
| Jan 8, 2025 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 32.05% | 100 |
| Jul 3, 2024 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 16.67% | 100 |
| Jul 2, 2024 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 17.67% | - |
| Jul 1, 2024 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 21.46% | - |
| Jan 10, 2024 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 10.79% | 100 |
| Jan 9, 2024 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 23.49% | - |
| Jul 4, 2023 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 4.22% | 100 |
| Jul 3, 2023 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 22.49% | - |
| Jan 11, 2023 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 29.01% | 1,000 |
| Jan 10, 2023 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 16.97% | - |
| Jul 6, 2022 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | 20.44% | 1,000 |
| Jul 5, 2022 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 15.77% | - |
| Jan 7, 2022 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 18.73% | 1,000 |
| Jan 6, 2022 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 15.21% | - |
| Jul 6, 2021 | 463.50 | 463.50 | 463.50 | 463.50 | 463.50 | 17.79% | 1,000 |
| Jul 5, 2021 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | 21.64% | - |
| Jan 7, 2021 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 18.45% | 1,000 |
| Jan 6, 2021 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | 22.41% | - |
| Feb 10, 2020 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | 30.39% | 1,000 |
| Feb 7, 2020 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 54.01% | - |
| Feb 6, 2020 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 36.99% | - |
| Feb 5, 2020 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 32.73% | - |
| Feb 4, 2020 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 35.48% | - |
| Feb 3, 2020 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 21.56% | - |
| Jan 31, 2020 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 27.49% | - |
| Jan 30, 2020 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 37.78% | - |
| Mar 13, 2018 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 27.08% | 1,100,000 |
| Mar 12, 2018 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 56.50% | - |
| Mar 9, 2018 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 39.37% | - |
| Mar 8, 2018 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 35.59% | - |
| Mar 7, 2018 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 16.60% | - |
| Mar 6, 2018 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 19.90% | - |
| Mar 5, 2018 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 24.84% | - |