Simplex Holdings, Inc. (TYO:4373)
Japan
· Delayed Price · Currency is JPY 881.00
+5.00 (0.57%)
Apr 28, 2026, 3:30 PM JST
Simplex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 888.00 | 888.00 | 870.00 | 881.00 | 881.00 | 0.57% | 624,100 |
| Apr 27, 2026 | 921.00 | 921.00 | 876.00 | 876.00 | 876.00 | -4.47% | 1,467,300 |
| Apr 24, 2026 | 905.00 | 926.00 | 905.00 | 917.00 | 917.00 | -1.61% | 480,400 |
| Apr 23, 2026 | 948.00 | 953.00 | 923.00 | 932.00 | 932.00 | -2.92% | 656,600 |
| Apr 22, 2026 | 945.00 | 967.00 | 944.00 | 960.00 | 960.00 | 3.23% | 802,600 |
| Apr 21, 2026 | 959.00 | 959.00 | 927.00 | 930.00 | 930.00 | -1.90% | 650,400 |
| Apr 20, 2026 | 945.00 | 952.00 | 939.00 | 948.00 | 948.00 | 0.42% | 813,200 |
| Apr 17, 2026 | 899.00 | 949.00 | 899.00 | 944.00 | 944.00 | 5.01% | 1,412,700 |
| Apr 16, 2026 | 933.00 | 936.00 | 899.00 | 899.00 | 899.00 | -0.99% | 770,500 |
| Apr 15, 2026 | 862.00 | 922.00 | 862.00 | 908.00 | 908.00 | 6.57% | 1,466,100 |
| Apr 14, 2026 | 849.00 | 852.00 | 836.00 | 852.00 | 852.00 | 4.67% | 574,800 |
| Apr 13, 2026 | 803.00 | 819.00 | 802.00 | 814.00 | 814.00 | -0.25% | 389,800 |
| Apr 10, 2026 | 823.00 | 830.00 | 809.00 | 816.00 | 816.00 | -2.63% | 820,300 |
| Apr 9, 2026 | 841.00 | 850.00 | 836.00 | 838.00 | 838.00 | -1.99% | 377,000 |
| Apr 8, 2026 | 855.00 | 856.00 | 842.00 | 855.00 | 855.00 | 1.79% | 439,200 |
| Apr 7, 2026 | 835.00 | 854.00 | 835.00 | 840.00 | 840.00 | 0.60% | 521,700 |
| Apr 6, 2026 | 836.00 | 842.00 | 829.00 | 835.00 | 835.00 | 0.36% | 373,600 |
| 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 |
| Jan 20, 2026 | 982.00 | 990.00 | 968.00 | 968.00 | 946.59 | -1.22% | 339,900 |
| Jan 19, 2026 | 995.00 | 1,001.00 | 980.00 | 980.00 | 958.33 | -0.81% | 477,500 |
| Jan 16, 2026 | 1,005.00 | 1,013.00 | 980.00 | 988.00 | 966.15 | -2.47% | 752,500 |
| Jan 15, 2026 | 1,014.00 | 1,021.00 | 1,006.00 | 1,013.00 | 990.60 | -0.49% | 348,500 |
| Jan 14, 2026 | 1,031.00 | 1,034.00 | 1,007.00 | 1,018.00 | 995.49 | -1.26% | 481,100 |
| Jan 13, 2026 | 1,029.00 | 1,034.00 | 1,015.00 | 1,031.00 | 1,008.20 | 1.68% | 465,800 |
| Jan 9, 2026 | 1,015.00 | 1,026.00 | 997.00 | 1,014.00 | 991.58 | -0.20% | 447,600 |
| Jan 8, 2026 | 1,029.00 | 1,031.00 | 1,013.00 | 1,016.00 | 993.53 | - | 494,000 |
| Jan 7, 2026 | 1,036.00 | 1,048.00 | 1,008.00 | 1,016.00 | 993.53 | -3.33% | 1,021,900 |
| Jan 6, 2026 | 1,038.00 | 1,058.00 | 1,033.00 | 1,051.00 | 1,027.76 | 2.44% | 323,400 |
| Jan 5, 2026 | 1,044.00 | 1,058.00 | 1,019.00 | 1,026.00 | 1,003.31 | -2.38% | 421,200 |
| Dec 30, 2025 | 1,060.00 | 1,065.00 | 1,050.00 | 1,051.00 | 1,027.76 | -0.66% | 228,800 |
| Dec 29, 2025 | 1,048.00 | 1,059.00 | 1,042.00 | 1,058.00 | 1,034.60 | 0.47% | 345,600 |
| Dec 26, 2025 | 1,056.00 | 1,062.00 | 1,048.00 | 1,053.00 | 1,029.71 | 0.19% | 305,800 |
| Dec 25, 2025 | 1,066.00 | 1,066.00 | 1,044.00 | 1,051.00 | 1,027.76 | -0.94% | 322,800 |
| Dec 24, 2025 | 1,049.00 | 1,066.00 | 1,044.00 | 1,061.00 | 1,037.54 | 1.05% | 447,300 |
| Dec 23, 2025 | 1,042.00 | 1,051.00 | 1,038.00 | 1,050.00 | 1,026.78 | 0.57% | 568,000 |
| Dec 22, 2025 | 1,080.00 | 1,080.00 | 1,030.00 | 1,044.00 | 1,020.91 | -3.60% | 590,500 |
| Dec 19, 2025 | 1,080.00 | 1,086.00 | 1,070.00 | 1,083.00 | 1,059.05 | 1.79% | 906,600 |
| Dec 18, 2025 | 1,060.00 | 1,069.00 | 1,055.00 | 1,064.00 | 1,040.47 | 0.85% | 281,500 |
| Dec 17, 2025 | 1,062.00 | 1,064.00 | 1,045.00 | 1,055.00 | 1,031.67 | 0.29% | 294,500 |
| Dec 16, 2025 | 1,073.00 | 1,080.00 | 1,043.00 | 1,052.00 | 1,028.74 | -2.59% | 477,400 |
| Dec 15, 2025 | 1,063.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,056.12 | 1.31% | 404,100 |
| Dec 12, 2025 | 1,057.00 | 1,066.00 | 1,048.00 | 1,066.00 | 1,042.43 | 1.62% | 436,300 |
| Dec 11, 2025 | 1,072.00 | 1,075.00 | 1,038.00 | 1,049.00 | 1,025.80 | -1.04% | 436,700 |
| Dec 10, 2025 | 1,083.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,036.56 | -1.40% | 387,400 |
| Dec 9, 2025 | 1,086.00 | 1,088.00 | 1,067.00 | 1,075.00 | 1,051.23 | -0.83% | 275,700 |
| Dec 8, 2025 | 1,076.00 | 1,089.00 | 1,070.00 | 1,084.00 | 1,060.03 | 0.74% | 474,400 |
| Dec 5, 2025 | 1,067.00 | 1,079.00 | 1,060.00 | 1,076.00 | 1,052.21 | -0.74% | 316,100 |
| Dec 4, 2025 | 1,080.00 | 1,095.00 | 1,079.00 | 1,084.00 | 1,060.03 | -0.91% | 411,400 |
| Dec 3, 2025 | 1,112.00 | 1,117.00 | 1,094.00 | 1,094.00 | 1,069.81 | -0.18% | 505,100 |
| Dec 2, 2025 | 1,099.00 | 1,112.00 | 1,082.00 | 1,096.00 | 1,071.76 | 0.09% | 415,800 |
| Dec 1, 2025 | 1,114.00 | 1,128.00 | 1,092.00 | 1,095.00 | 1,070.79 | -0.45% | 459,800 |