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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3,965	3,930	3,930	3,980	3,895	131,400
October 16, 2025	4,005	3,995	3,995	4,075	3,960	137,800
October 15, 2025	4,020	4,030	4,030	4,065	4,020	137,500
October 14, 2025	4,095	4,060	4,060	4,135	4,045	91,200
October 10, 2025	4,150	4,175	4,175	4,205	4,145	103,500
October 09, 2025	4,280	4,190	4,190	4,295	4,115	212,400
October 08, 2025	4,270	4,335	4,335	4,375	4,255	203,600
October 07, 2025	4,200	4,260	4,260	4,285	4,190	114,100
October 06, 2025	4,155	4,240	4,240	4,250	4,150	133,000
October 03, 2025	4,115	4,070	4,070	4,150	4,060	114,600
October 02, 2025	4,185	4,100	4,100	4,215	4,080	113,700
October 01, 2025	4,205	4,200	4,200	4,235	4,120	196,200
September 30, 2025	4,350	4,345	4,345	4,355	4,280	120,000
September 29, 2025	4,385	4,315	4,315	4,400	4,305	118,200
September 26, 2025	4,250	4,380	4,380	4,380	4,250	204,800
September 25, 2025	4,345	4,320	4,320	4,355	4,275	168,700
September 24, 2025	4,325	4,345	4,345	4,355	4,280	131,700
September 22, 2025	4,445	4,355	4,355	4,460	4,355	148,100
September 19, 2025	4,415	4,445	4,445	4,450	4,375	248,600
September 18, 2025	4,410	4,435	4,435	4,455	4,385	94,900
September 17, 2025	4,460	4,375	4,375	4,460	4,365	113,600
September 16, 2025	4,530	4,510	4,510	4,545	4,465	132,300
September 12, 2025	4,475	4,530	4,530	4,555	4,435	138,000
September 11, 2025	4,465	4,470	4,470	4,520	4,430	114,500
September 10, 2025	4,545	4,515	4,515	4,565	4,415	185,800
September 09, 2025	4,370	4,475	4,475	4,505	4,370	346,000
September 08, 2025	4,325	4,365	4,365	4,415	4,305	199,700
September 05, 2025	4,240	4,265	4,265	4,265	4,185	196,600
September 04, 2025	4,280	4,290	4,290	4,300	4,240	182,300
September 03, 2025	4,350	4,255	4,255	4,365	4,235	243,400
September 02, 2025	4,490	4,415	4,415	4,495	4,375	163,200
September 01, 2025	4,530	4,495	4,495	4,600	4,455	173,200
August 29, 2025	4,525	4,565	4,565	4,580	4,510	135,700
August 28, 2025	4,525	4,550	4,550	4,555	4,425	205,200
August 27, 2025	4,545	4,560	4,560	4,590	4,495	212,400
August 26, 2025	4,535	4,560	4,560	4,560	4,460	321,200
August 25, 2025	4,655	4,600	4,600	4,695	4,540	481,900
August 22, 2025	4,900	4,645	4,645	4,900	4,580	914,600
August 21, 2025	4,500	4,585	4,585	4,650	4,485	396,200
August 20, 2025	4,460	4,435	4,435	4,470	4,385	129,700
August 19, 2025	4,490	4,455	4,455	4,520	4,435	229,700
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

Simplex Holdings, Inc. (4373.T) JPX