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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	855	834	834	858	827	837,000
February 19, 2026	860	860	860	866	850	674,200
February 18, 2026	836	861	861	863	830	1.17M
February 17, 2026	819	821	821	827	807	1.15M
February 16, 2026	809	818	818	827	804	798,400
February 13, 2026	825	800	800	832	798	1.54M
February 12, 2026	863	840	840	865	840	1.24M
February 10, 2026	846	874	874	881	842	1.27M
February 09, 2026	855	839	839	868	834	1.04M
February 06, 2026	861	852	852	867	848	1.09M
February 05, 2026	832	875	875	897	831	1.67M
February 04, 2026	859	828	828	866	827	2.57M
February 03, 2026	941	919	919	944	918	1.35M
February 02, 2026	969	951	951	976	940	1.89M
January 30, 2026	950	959	959	984	942	1.97M
January 29, 2026	937	946	946	959	898	1.56M
January 28, 2026	942	935	935	958	932	1.1M
January 27, 2026	950	952	952	961	941	857,000
January 26, 2026	964	959	959	983	959	848,600
January 23, 2026	950	949	949	956	942	795,700
January 22, 2026	951	947	947	955	940	931,400
January 21, 2026	956	944	944	959	938	654,200
January 20, 2026	982	968	968	990	968	339,900
January 19, 2026	995	980	980	1,001	980	477,500
January 16, 2026	1,005	988	988	1,013	980	752,500
January 15, 2026	1,014	1,013	1,013	1,021	1,006	348,500
January 14, 2026	1,031	1,014	1,014	1,034	1,007	309,000
January 13, 2026	1,029	1,031	1,031	1,034	1,015	465,800
January 09, 2026	1,015	1,014	1,014	1,026	997	447,600
January 08, 2026	1,029	1,016	1,016	1,031	1,013	494,000
January 07, 2026	1,036	1,016	1,016	1,048	1,008	1.02M
January 06, 2026	1,038	1,051	1,051	1,058	1,033	323,400
January 05, 2026	1,044	1,026	1,026	1,058	1,019	421,200
December 30, 2025	1,060	1,051	1,051	1,065	1,050	228,800
December 29, 2025	1,048	1,058	1,058	1,059	1,042	345,600
December 26, 2025	1,056	1,053	1,053	1,062	1,048	305,800
December 25, 2025	1,066	1,051	1,051	1,066	1,044	322,800
December 24, 2025	1,049	1,061	1,061	1,066	1,044	447,300
December 23, 2025	1,042	1,050	1,050	1,051	1,038	568,000
December 22, 2025	1,080	1,044	1,044	1,080	1,030	590,500
December 19, 2025	1,080	1,083	1,083	1,086	1,070	906,600
December 18, 2025	1,060	1,064	1,064	1,069	1,055	281,500
December 17, 2025	1,062	1,055	1,055	1,064	1,045	294,500
December 16, 2025	1,073	1,052	1,052	1,080	1,043	477,400
December 15, 2025	1,063	1,080	1,080	1,080	1,060	404,100
December 12, 2025	1,057	1,066	1,066	1,066	1,048	436,300
December 11, 2025	1,072	1,049	1,049	1,075	1,038	436,700
December 10, 2025	1,083	1,060	1,060	1,085	1,060	387,400
December 09, 2025	1,086	1,075	1,075	1,088	1,067	275,700
December 08, 2025	1,076	1,084	1,084	1,089	1,070	474,400
December 05, 2025	1,067	1,076	1,076	1,079	1,060	316,100
December 04, 2025	1,080	1,084	1,084	1,095	1,079	411,400
December 03, 2025	1,112	1,094	1,094	1,117	1,094	505,100
December 02, 2025	1,099	1,096	1,096	1,112	1,082	415,800
December 01, 2025	1,114	1,095	1,095	1,128	1,092	459,800
November 28, 2025	1,096	1,100	1,100	1,114	1,083	553,700
November 27, 2025	1,102	1,104	1,104	1,117	1,095	592,700
November 26, 2025	1,107.5	1,102.5	1,102.5	1,111.25	1,098.75	556,000
November 25, 2025	1,116.25	1,093.75	1,093.75	1,120	1,093.75	355,200
November 21, 2025	1,083.75	1,107.5	1,107.5	1,108.75	1,072.5	596,400

Simplex Holdings, Inc. (4373.T) JPX