Simplex Holdings, Inc. (TYO:4373)
Japan
· Delayed Price · Currency is JPY 836.00
-15.00 (-1.76%)
Mar 10, 2026, 1:55 PM JST
Simplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 807.00 | 838.00 | 806.00 | 831.00 | 831.00 | 3.49% | 643,200 |
| Mar 5, 2026 | 811.00 | 814.00 | 794.00 | 803.00 | 803.00 | 1.52% | 538,800 |
| Mar 4, 2026 | 798.00 | 802.00 | 780.00 | 791.00 | 791.00 | -0.75% | 692,100 |
| Mar 3, 2026 | 808.00 | 815.00 | 792.00 | 797.00 | 797.00 | -2.09% | 725,100 |
| Mar 2, 2026 | 803.00 | 817.00 | 788.00 | 814.00 | 814.00 | -5.68% | 1,320,300 |
| Feb 27, 2026 | 862.00 | 873.00 | 849.00 | 863.00 | 863.00 | 3.73% | 1,192,100 |
| Feb 26, 2026 | 800.00 | 836.00 | 793.00 | 832.00 | 832.00 | 5.32% | 1,544,500 |
| Feb 25, 2026 | 773.00 | 793.00 | 767.00 | 790.00 | 790.00 | 3.40% | 1,624,200 |
| Feb 24, 2026 | 807.00 | 809.00 | 758.00 | 764.00 | 764.00 | -8.39% | 3,001,600 |
| Feb 20, 2026 | 855.00 | 858.00 | 827.00 | 834.00 | 834.00 | -3.02% | 837,000 |
| Feb 19, 2026 | 860.00 | 866.00 | 850.00 | 860.00 | 860.00 | -0.12% | 674,200 |
| Feb 18, 2026 | 836.00 | 863.00 | 830.00 | 861.00 | 861.00 | 4.87% | 1,173,100 |
| Feb 17, 2026 | 819.00 | 827.00 | 807.00 | 821.00 | 821.00 | 0.37% | 1,152,800 |
| Feb 16, 2026 | 809.00 | 827.00 | 804.00 | 818.00 | 818.00 | 2.25% | 798,400 |
| Feb 13, 2026 | 825.00 | 832.00 | 798.00 | 800.00 | 800.00 | -4.76% | 1,542,900 |
| Feb 12, 2026 | 863.00 | 865.00 | 840.00 | 840.00 | 840.00 | -3.89% | 1,236,400 |
| Feb 10, 2026 | 846.00 | 881.00 | 842.00 | 874.00 | 874.00 | 4.17% | 1,272,300 |
| Feb 9, 2026 | 855.00 | 868.00 | 834.00 | 839.00 | 839.00 | -1.53% | 1,037,800 |
| Feb 6, 2026 | 861.00 | 867.00 | 848.00 | 852.00 | 852.00 | -2.63% | 1,087,500 |
| Feb 5, 2026 | 832.00 | 897.00 | 831.00 | 875.00 | 875.00 | 5.68% | 1,674,500 |
| Feb 4, 2026 | 859.00 | 866.00 | 827.00 | 828.00 | 828.00 | -9.90% | 2,570,200 |
| Feb 3, 2026 | 941.00 | 944.00 | 918.00 | 919.00 | 919.00 | -3.36% | 1,348,600 |
| Feb 2, 2026 | 969.00 | 976.00 | 940.00 | 951.00 | 951.00 | -0.83% | 1,894,500 |
| Jan 30, 2026 | 950.00 | 984.00 | 942.00 | 959.00 | 959.00 | 1.37% | 1,973,900 |
| Jan 29, 2026 | 937.00 | 959.00 | 898.00 | 946.00 | 946.00 | 1.18% | 1,563,600 |
| Jan 28, 2026 | 942.00 | 958.00 | 932.00 | 935.00 | 935.00 | -1.79% | 1,097,400 |
| Jan 27, 2026 | 950.00 | 961.00 | 941.00 | 952.00 | 952.00 | -0.73% | 857,000 |
| Jan 26, 2026 | 964.00 | 983.00 | 959.00 | 959.00 | 959.00 | 1.05% | 848,600 |
| Jan 23, 2026 | 950.00 | 956.00 | 942.00 | 949.00 | 949.00 | 0.21% | 795,700 |
| Jan 22, 2026 | 951.00 | 955.00 | 940.00 | 947.00 | 947.00 | 0.32% | 931,400 |
| Jan 21, 2026 | 956.00 | 959.00 | 938.00 | 944.00 | 944.00 | -2.48% | 654,200 |
| Jan 20, 2026 | 982.00 | 990.00 | 968.00 | 968.00 | 968.00 | -1.22% | 339,900 |
| Jan 19, 2026 | 995.00 | 1,001.00 | 980.00 | 980.00 | 980.00 | -0.81% | 477,500 |
| Jan 16, 2026 | 1,005.00 | 1,013.00 | 980.00 | 988.00 | 988.00 | -2.47% | 752,500 |
| Jan 15, 2026 | 1,014.00 | 1,021.00 | 1,006.00 | 1,013.00 | 1,013.00 | -0.49% | 348,500 |
| Jan 14, 2026 | 1,031.00 | 1,034.00 | 1,007.00 | 1,018.00 | 1,018.00 | -1.26% | 481,100 |
| Jan 13, 2026 | 1,029.00 | 1,034.00 | 1,015.00 | 1,031.00 | 1,031.00 | 1.68% | 465,800 |
| Jan 9, 2026 | 1,015.00 | 1,026.00 | 997.00 | 1,014.00 | 1,014.00 | -0.20% | 447,600 |
| Jan 8, 2026 | 1,029.00 | 1,031.00 | 1,013.00 | 1,016.00 | 1,016.00 | - | 494,000 |
| Jan 7, 2026 | 1,036.00 | 1,048.00 | 1,008.00 | 1,016.00 | 1,016.00 | -3.33% | 1,021,900 |
| Jan 6, 2026 | 1,038.00 | 1,058.00 | 1,033.00 | 1,051.00 | 1,051.00 | 2.44% | 323,400 |
| Jan 5, 2026 | 1,044.00 | 1,058.00 | 1,019.00 | 1,026.00 | 1,026.00 | -2.38% | 421,200 |
| Dec 30, 2025 | 1,060.00 | 1,065.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.66% | 228,800 |
| Dec 29, 2025 | 1,048.00 | 1,059.00 | 1,042.00 | 1,058.00 | 1,058.00 | 0.47% | 345,600 |
| Dec 26, 2025 | 1,056.00 | 1,062.00 | 1,048.00 | 1,053.00 | 1,053.00 | 0.19% | 305,800 |
| Dec 25, 2025 | 1,066.00 | 1,066.00 | 1,044.00 | 1,051.00 | 1,051.00 | -0.94% | 322,800 |
| Dec 24, 2025 | 1,049.00 | 1,066.00 | 1,044.00 | 1,061.00 | 1,061.00 | 1.05% | 447,300 |
| Dec 23, 2025 | 1,042.00 | 1,051.00 | 1,038.00 | 1,050.00 | 1,050.00 | 0.57% | 568,000 |
| Dec 22, 2025 | 1,080.00 | 1,080.00 | 1,030.00 | 1,044.00 | 1,044.00 | -3.60% | 590,500 |
| Dec 19, 2025 | 1,080.00 | 1,086.00 | 1,070.00 | 1,083.00 | 1,083.00 | 1.79% | 906,600 |
| Dec 18, 2025 | 1,060.00 | 1,069.00 | 1,055.00 | 1,064.00 | 1,064.00 | 0.85% | 281,500 |
| Dec 17, 2025 | 1,062.00 | 1,064.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.29% | 294,500 |
| Dec 16, 2025 | 1,073.00 | 1,080.00 | 1,043.00 | 1,052.00 | 1,052.00 | -2.59% | 477,400 |
| Dec 15, 2025 | 1,063.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1.31% | 404,100 |
| Dec 12, 2025 | 1,057.00 | 1,066.00 | 1,048.00 | 1,066.00 | 1,066.00 | 1.62% | 436,300 |
| Dec 11, 2025 | 1,072.00 | 1,075.00 | 1,038.00 | 1,049.00 | 1,049.00 | -1.04% | 436,700 |
| Dec 10, 2025 | 1,083.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.40% | 387,400 |
| Dec 9, 2025 | 1,086.00 | 1,088.00 | 1,067.00 | 1,075.00 | 1,075.00 | -0.83% | 275,700 |
| Dec 8, 2025 | 1,076.00 | 1,089.00 | 1,070.00 | 1,084.00 | 1,084.00 | 0.74% | 474,400 |
| Dec 5, 2025 | 1,067.00 | 1,079.00 | 1,060.00 | 1,076.00 | 1,076.00 | -0.74% | 316,100 |
| Dec 4, 2025 | 1,080.00 | 1,095.00 | 1,079.00 | 1,084.00 | 1,084.00 | -0.91% | 411,400 |
| Dec 3, 2025 | 1,112.00 | 1,117.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.18% | 505,100 |
| Dec 2, 2025 | 1,099.00 | 1,112.00 | 1,082.00 | 1,096.00 | 1,096.00 | 0.09% | 415,800 |
| Dec 1, 2025 | 1,114.00 | 1,128.00 | 1,092.00 | 1,095.00 | 1,095.00 | -0.45% | 459,800 |
| Nov 28, 2025 | 1,096.00 | 1,114.00 | 1,083.00 | 1,100.00 | 1,100.00 | -0.36% | 553,700 |
| Nov 27, 2025 | 1,102.00 | 1,117.00 | 1,095.00 | 1,104.00 | 1,104.00 | 0.14% | 592,700 |
| Nov 26, 2025 | 1,107.50 | 1,111.25 | 1,098.75 | 1,102.50 | 1,102.50 | 0.80% | 556,000 |
| Nov 25, 2025 | 1,116.25 | 1,120.00 | 1,093.75 | 1,093.75 | 1,093.75 | -1.24% | 355,200 |
| Nov 21, 2025 | 1,083.75 | 1,108.75 | 1,072.50 | 1,107.50 | 1,107.50 | 2.19% | 596,400 |
| Nov 20, 2025 | 1,077.50 | 1,086.25 | 1,070.00 | 1,083.75 | 1,083.75 | 2.12% | 640,000 |
| Nov 19, 2025 | 1,073.75 | 1,076.25 | 1,055.00 | 1,061.25 | 1,061.25 | -1.28% | 641,600 |
| Nov 18, 2025 | 1,122.50 | 1,130.00 | 1,075.00 | 1,075.00 | 1,075.00 | -5.18% | 750,800 |
| Nov 17, 2025 | 1,105.00 | 1,136.25 | 1,100.00 | 1,133.75 | 1,133.75 | 2.95% | 801,600 |
| Nov 14, 2025 | 1,107.50 | 1,111.25 | 1,100.00 | 1,101.25 | 1,101.25 | -2.11% | 739,200 |
| Nov 13, 2025 | 1,140.00 | 1,146.25 | 1,120.00 | 1,125.00 | 1,125.00 | - | 735,200 |
| Nov 12, 2025 | 1,137.50 | 1,143.75 | 1,123.75 | 1,125.00 | 1,125.00 | 1.93% | 978,000 |
| Nov 11, 2025 | 1,102.50 | 1,121.25 | 1,095.00 | 1,103.75 | 1,103.75 | 1.73% | 1,151,600 |
| Nov 10, 2025 | 1,078.75 | 1,087.50 | 1,065.00 | 1,085.00 | 1,085.00 | 5.72% | 939,200 |
| Nov 7, 2025 | 1,010.00 | 1,040.00 | 1,005.00 | 1,026.25 | 1,026.25 | 2.11% | 886,800 |
| Nov 6, 2025 | 1,031.25 | 1,038.75 | 993.75 | 1,005.00 | 1,005.00 | -0.99% | 673,200 |
| Nov 5, 2025 | 1,011.25 | 1,021.25 | 986.25 | 1,015.00 | 1,015.00 | 0.12% | 820,000 |
| Nov 4, 2025 | 1,058.75 | 1,063.75 | 1,013.75 | 1,013.75 | 1,013.75 | -5.70% | 1,245,200 |
| Oct 31, 2025 | 1,012.50 | 1,103.75 | 1,000.00 | 1,075.00 | 1,075.00 | 5.65% | 3,367,600 |
| Oct 30, 2025 | 970.00 | 1,025.00 | 970.00 | 1,017.50 | 1,017.50 | 5.30% | 1,802,400 |
| Oct 29, 2025 | 981.25 | 981.25 | 962.50 | 966.25 | 966.25 | 0.26% | 858,800 |
| Oct 28, 2025 | 982.50 | 986.25 | 960.00 | 963.75 | 963.75 | -3.02% | 943,200 |
| Oct 27, 2025 | 992.50 | 1,006.25 | 988.75 | 993.75 | 993.75 | 1.27% | 564,800 |
| Oct 24, 2025 | 990.00 | 993.75 | 972.50 | 981.25 | 981.25 | -1.63% | 657,200 |
| Oct 23, 2025 | 1,006.25 | 1,012.50 | 992.50 | 997.50 | 997.50 | -0.87% | 427,200 |
| Oct 22, 2025 | 1,002.50 | 1,012.50 | 997.50 | 1,006.25 | 1,006.25 | 0.75% | 767,600 |
| Oct 21, 2025 | 991.25 | 1,005.00 | 985.00 | 998.75 | 998.75 | 0.25% | 515,600 |
| Oct 20, 2025 | 1,000.00 | 1,008.75 | 995.00 | 996.25 | 996.25 | 1.40% | 746,800 |
| Oct 17, 2025 | 991.25 | 995.00 | 973.75 | 982.50 | 982.50 | -1.63% | 525,600 |
| Oct 16, 2025 | 1,001.25 | 1,018.75 | 990.00 | 998.75 | 998.75 | -0.87% | 551,200 |
| Oct 15, 2025 | 1,005.00 | 1,016.25 | 1,005.00 | 1,007.50 | 1,007.50 | -0.74% | 550,000 |
| Oct 14, 2025 | 1,023.75 | 1,033.75 | 1,011.25 | 1,015.00 | 1,015.00 | -2.75% | 364,800 |
| Oct 10, 2025 | 1,037.50 | 1,051.25 | 1,036.25 | 1,043.75 | 1,043.75 | -0.36% | 414,000 |
| Oct 9, 2025 | 1,070.00 | 1,073.75 | 1,028.75 | 1,047.50 | 1,047.50 | -3.34% | 849,600 |
| Oct 8, 2025 | 1,067.50 | 1,093.75 | 1,063.75 | 1,083.75 | 1,083.75 | 1.76% | 814,400 |
| Oct 7, 2025 | 1,050.00 | 1,071.25 | 1,047.50 | 1,065.00 | 1,065.00 | 0.47% | 456,400 |