Simplex Holdings, Inc. (4373.T) JPX
832.00
+18(+2.21%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
832.00
+18(+2.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 823 | 832 | 832 | 832 | 822 | 369,800 |
| April 02, 2026 | 816 | 814 | 814 | 826 | 810 | 706,900 |
| April 01, 2026 | 822 | 824 | 824 | 824 | 812 | 393,000 |
| March 31, 2026 | 792 | 801 | 801 | 811 | 783 | 785,800 |
| March 30, 2026 | 769 | 777 | 777 | 778 | 762 | 838,400 |
| March 27, 2026 | 813 | 814 | 814 | 819 | 805 | 647,200 |
| March 26, 2026 | 810 | 808 | 808 | 811 | 798 | 371,000 |
| March 25, 2026 | 811 | 816 | 816 | 823 | 807 | 282,200 |
| March 24, 2026 | 818 | 818 | 818 | 822 | 807 | 419,200 |
| March 23, 2026 | 810 | 803 | 803 | 812 | 798 | 558,000 |
| March 19, 2026 | 831 | 823 | 823 | 839 | 823 | 896,400 |
| March 18, 2026 | 830 | 846 | 846 | 849 | 829 | 888,000 |
| March 17, 2026 | 839 | 829 | 829 | 842 | 826 | 402,000 |
| March 16, 2026 | 820 | 834 | 834 | 838 | 820 | 653,400 |
| March 13, 2026 | 809 | 824 | 824 | 831 | 808 | 976,500 |
| March 12, 2026 | 822 | 824 | 824 | 835 | 822 | 597,300 |
| March 11, 2026 | 858 | 844 | 844 | 860 | 839 | 696,000 |
| March 10, 2026 | 846 | 842 | 842 | 848 | 828 | 340,800 |
| March 09, 2026 | 816 | 851 | 851 | 858 | 808 | 2.1M |
| March 06, 2026 | 807 | 831 | 831 | 838 | 806 | 643,200 |
| March 05, 2026 | 811 | 803 | 803 | 814 | 794 | 538,800 |
| March 04, 2026 | 798 | 792 | 792 | 802 | 780 | 433,700 |
| March 03, 2026 | 808 | 797 | 797 | 815 | 792 | 725,100 |
| March 02, 2026 | 803 | 814 | 814 | 817 | 788 | 1.32M |
| February 27, 2026 | 862 | 863 | 863 | 873 | 849 | 1.19M |
| February 26, 2026 | 800 | 832 | 832 | 836 | 793 | 1.54M |
| February 25, 2026 | 773 | 790 | 790 | 793 | 767 | 1.62M |
| February 24, 2026 | 807 | 764 | 764 | 809 | 758 | 3M |
| February 20, 2026 | 855 | 834 | 0 | 858 | 827 | 837,000 |
| February 19, 2026 | 860 | 860 | 0 | 866 | 850 | 674,200 |
| February 18, 2026 | 836 | 861 | 0 | 863 | 830 | 1.17M |
| February 17, 2026 | 819 | 821 | 0 | 827 | 807 | 1.15M |
| February 16, 2026 | 809 | 818 | 0 | 827 | 804 | 798,400 |
| February 13, 2026 | 825 | 800 | 0 | 832 | 798 | 1.54M |
| February 12, 2026 | 863 | 840 | 0 | 865 | 840 | 1.24M |
| February 10, 2026 | 846 | 874 | 0 | 881 | 842 | 1.27M |
| February 09, 2026 | 855 | 839 | 0 | 868 | 834 | 1.04M |
| February 06, 2026 | 861 | 852 | 0 | 867 | 848 | 1.09M |
| February 05, 2026 | 832 | 875 | 0 | 897 | 831 | 1.67M |
| February 04, 2026 | 859 | 828 | 0 | 866 | 827 | 2.57M |
| February 03, 2026 | 941 | 919 | 0 | 944 | 918 | 1.35M |
| February 02, 2026 | 969 | 951 | 0 | 976 | 940 | 1.89M |
| January 30, 2026 | 950 | 959 | 0 | 984 | 942 | 1.97M |
| January 29, 2026 | 937 | 946 | 0 | 959 | 898 | 1.56M |
| January 28, 2026 | 942 | 935 | 0 | 958 | 932 | 1.1M |
| January 27, 2026 | 950 | 952 | 0 | 961 | 941 | 857,000 |
| January 26, 2026 | 964 | 959 | 0 | 983 | 959 | 848,600 |
| January 23, 2026 | 950 | 949 | 0 | 956 | 942 | 795,700 |
| January 22, 2026 | 951 | 947 | 0 | 955 | 940 | 931,400 |
| January 21, 2026 | 956 | 944 | 0 | 959 | 938 | 654,200 |
| January 20, 2026 | 982 | 968 | 0 | 990 | 968 | 339,900 |
| January 19, 2026 | 995 | 980 | 0 | 1,001 | 980 | 477,500 |
| January 16, 2026 | 1,005 | 988 | 0 | 1,013 | 980 | 752,500 |
| January 15, 2026 | 1,014 | 1,013 | 0 | 1,021 | 1,006 | 348,500 |
| January 14, 2026 | 1,031 | 1,018 | 0 | 1,034 | 1,007 | 481,100 |
| January 13, 2026 | 1,029 | 1,031 | 0 | 1,034 | 1,015 | 465,800 |
| January 09, 2026 | 1,015 | 1,014 | 0 | 1,026 | 997 | 447,600 |
| January 08, 2026 | 1,029 | 1,016 | 0 | 1,031 | 1,013 | 494,000 |
| January 07, 2026 | 1,036 | 1,016 | 0 | 1,048 | 1,008 | 1.02M |
| January 06, 2026 | 1,038 | 1,051 | 0 | 1,058 | 1,033 | 323,400 |