Simplex Holdings, Inc. - 4373.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,430	4,430	4,430	4,495	4,405	275,300
August 15, 2025	4,465	4,320	4,320	4,500	4,315	233,400
August 14, 2025	4,375	4,410	4,410	4,480	4,335	253,900
August 13, 2025	4,285	4,375	4,375	4,400	4,255	156,500
August 12, 2025	4,340	4,335	4,335	4,385	4,280	179,800
August 08, 2025	4,400	4,395	4,395	4,425	4,350	154,700
August 07, 2025	4,380	4,380	4,380	4,570	4,360	342,600
August 06, 2025	4,295	4,360	4,360	4,380	4,295	174,500
August 05, 2025	4,285	4,295	4,295	4,345	4,260	197,900
August 04, 2025	4,100	4,265	4,265	4,290	4,090	269,700
August 01, 2025	4,140	4,220	4,220	4,235	4,110	247,100
July 31, 2025	4,020	4,125	4,125	4,185	4,020	432,100
July 30, 2025	3,755	4,020	4,020	4,090	3,750	481,500
July 29, 2025	3,675	3,760	3,760	3,810	3,660	263,600
July 28, 2025	3,805	3,685	3,685	3,815	3,660	246,400
July 25, 2025	3,800	3,845	3,845	3,865	3,790	99,100
July 24, 2025	3,765	3,800	3,800	3,805	3,740	177,100
July 23, 2025	3,810	3,735	3,735	3,820	3,715	112,100
July 22, 2025	3,830	3,785	3,785	3,845	3,765	121,800
July 18, 2025	3,870	3,855	3,855	3,885	3,850	65,800
July 17, 2025	3,825	3,890	3,890	3,890	3,800	110,700
July 16, 2025	3,770	3,775	3,775	3,830	3,745	165,800
July 15, 2025	3,840	3,785	3,785	3,845	3,770	72,800
July 14, 2025	3,790	3,815	3,815	3,820	3,735	87,300
July 11, 2025	3,765	3,780	3,780	3,800	3,745	263,600
July 10, 2025	3,895	3,820	3,820	3,905	3,795	177,800
July 09, 2025	3,995	3,895	3,895	4,000	3,835	254,900
July 08, 2025	3,955	3,995	3,995	4,005	3,935	191,600
July 07, 2025	3,930	3,975	3,975	3,985	3,920	140,700
July 04, 2025	3,905	3,895	3,895	3,910	3,830	124,800
July 03, 2025	3,945	3,915	3,915	3,975	3,895	208,100
July 02, 2025	3,925	3,935	3,935	3,990	3,905	324,300
July 01, 2025	3,855	3,930	3,930	3,945	3,825	112,000
June 30, 2025	3,925	3,905	3,905	3,955	3,905	126,900
June 27, 2025	3,830	3,885	3,885	3,895	3,820	167,800
June 26, 2025	3,830	3,855	3,855	3,895	3,790	129,700
June 25, 2025	3,840	3,825	3,825	3,870	3,810	100,000
June 24, 2025	3,845	3,840	3,840	3,885	3,825	97,900
June 23, 2025	3,735	3,805	3,805	3,845	3,735	161,400
June 20, 2025	3,820	3,750	3,750	3,830	3,735	616,400
June 19, 2025	3,790	3,820	3,820	3,845	3,750	160,500
June 18, 2025	3,740	3,765	3,765	3,810	3,705	178,600
June 17, 2025	3,750	3,745	3,745	3,815	3,720	199,200
June 16, 2025	3,780	3,785	3,785	3,810	3,750	243,400
June 13, 2025	3,900	3,795	3,795	3,900	3,765	248,700
June 12, 2025	3,920	3,930	3,930	3,960	3,890	125,900
June 11, 2025	3,955	3,955	3,955	3,965	3,940	111,500
June 10, 2025	3,900	3,930	3,930	3,955	3,840	113,800
June 09, 2025	3,960	3,935	3,935	3,975	3,895	124,800
June 06, 2025	3,885	3,890	3,890	3,920	3,865	147,600
June 05, 2025	3,795	3,865	3,865	3,865	3,785	108,900
June 04, 2025	3,785	3,825	3,825	3,825	3,785	98,800
June 03, 2025	3,800	3,780	3,780	3,830	3,770	131,400
June 02, 2025	3,780	3,790	3,790	3,790	3,735	116,800
May 30, 2025	3,680	3,750	3,750	3,770	3,645	213,700
May 29, 2025	3,665	3,685	3,685	3,700	3,650	109,700
May 28, 2025	3,740	3,690	3,690	3,740	3,670	101,100
May 27, 2025	3,700	3,700	3,700	3,710	3,655	80,500
May 26, 2025	3,650	3,670	3,670	3,720	3,645	120,100
May 23, 2025	3,600	3,620	3,620	3,645	3,585	85,000

Simplex Holdings, Inc. (4373.T) JPX