Simplex Holdings,Inc. 4373
TSE · Japan · Technologiedienstleistungen
¥1.151,00+34,00 (+3,04 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.151,00 | +3,04 % | ¥1.088,00 | ¥1.163,00 | ¥1.086,00 | 1,93M |
| 2026-10-01 | ¥1.117,00 | +0,81 % | ¥1.117,00 | ¥1.127,00 | ¥1.099,00 | 858,90K |
| 2026-09-30 | ¥1.108,00 | -1,86 % | ¥1.122,00 | ¥1.122,00 | ¥1.093,00 | 1,09M |
| 2026-09-29 | ¥1.129,00 | -0,70 % | ¥1.152,00 | ¥1.152,00 | ¥1.121,00 | 3,67M |
| 2026-09-28 | ¥1.137,00 | -1,13 % | ¥1.139,00 | ¥1.169,00 | ¥1.131,00 | 3,62M |
| 2026-09-25 | ¥1.150,00 | -0,35 % | ¥1.100,00 | ¥1.153,00 | ¥1.100,00 | 2,80M |
| 2026-09-24 | ¥1.154,00 | -0,69 % | ¥1.143,00 | ¥1.168,00 | ¥1.142,00 | 2,04M |
| 2026-09-18 | ¥1.162,00 | -0,77 % | ¥1.176,00 | ¥1.178,00 | ¥1.154,00 | 1,72M |
| 2026-09-17 | ¥1.171,00 | +0,95 % | ¥1.166,00 | ¥1.182,00 | ¥1.157,00 | 1,60M |
| 2026-09-16 | ¥1.160,00 | -0,17 % | ¥1.173,00 | ¥1.174,00 | ¥1.148,00 | 983,70K |
| 2026-09-15 | ¥1.162,00 | +0,35 % | ¥1.180,00 | ¥1.186,00 | ¥1.150,00 | 1,36M |
| 2026-09-14 | ¥1.158,00 | +4,61 % | ¥1.115,00 | ¥1.167,00 | ¥1.115,00 | 1,52M |
| 2026-09-11 | ¥1.107,00 | -1,77 % | ¥1.097,00 | ¥1.111,00 | ¥1.090,00 | 1,31M |
| 2026-09-10 | ¥1.127,00 | +2,55 % | ¥1.098,00 | ¥1.127,00 | ¥1.085,00 | 1,68M |
| 2026-09-09 | ¥1.099,00 | -3,60 % | ¥1.126,00 | ¥1.127,00 | ¥1.093,00 | 1,43M |
| 2026-09-08 | ¥1.140,00 | -0,35 % | ¥1.144,00 | ¥1.159,00 | ¥1.138,00 | 1,06M |
| 2026-09-07 | ¥1.144,00 | -5,06 % | ¥1.190,00 | ¥1.193,00 | ¥1.137,00 | 2,00M |
| 2026-09-04 | ¥1.205,00 | +1,18 % | ¥1.219,00 | ¥1.219,00 | ¥1.197,00 | 1,11M |
| 2026-09-03 | ¥1.191,00 | -0,58 % | ¥1.198,00 | ¥1.198,00 | ¥1.178,00 | 1,33M |
| 2026-09-02 | ¥1.198,00 | -3,70 % | ¥1.229,00 | ¥1.237,00 | ¥1.192,00 | 1,20M |
| 2026-09-01 | ¥1.244,00 | -0,32 % | ¥1.260,00 | ¥1.277,00 | ¥1.237,00 | 1,76M |
| 2026-08-31 | ¥1.248,00 | -0,87 % | ¥1.262,00 | ¥1.280,00 | ¥1.248,00 | 2,79M |
| 2026-08-28 | ¥1.259,00 | +5,53 % | ¥1.220,00 | ¥1.272,00 | ¥1.220,00 | 3,22M |
| 2026-08-27 | ¥1.193,00 | +1,02 % | ¥1.178,00 | ¥1.211,00 | ¥1.168,00 | 1,24M |
| 2026-08-26 | ¥1.181,00 | +0,51 % | ¥1.179,00 | ¥1.194,00 | ¥1.176,00 | 558,60K |
| 2026-08-25 | ¥1.175,00 | -0,93 % | ¥1.186,00 | ¥1.187,00 | ¥1.169,00 | 562,70K |
| 2026-08-24 | ¥1.186,00 | +1,72 % | ¥1.175,00 | ¥1.198,00 | ¥1.172,00 | 822,30K |
| 2026-08-21 | ¥1.166,00 | -1,44 % | ¥1.172,00 | ¥1.193,00 | ¥1.161,00 | 621,00K |
| 2026-08-20 | ¥1.183,00 | +5,16 % | ¥1.150,00 | ¥1.187,00 | ¥1.150,00 | 1,18M |
| 2026-08-19 | ¥1.125,00 | 0,00 % | ¥1.127,00 | ¥1.144,00 | ¥1.117,00 | 620,20K |
| 2026-08-18 | ¥1.125,00 | -1,83 % | ¥1.133,00 | ¥1.146,00 | ¥1.093,00 | 717,50K |
| 2026-08-17 | ¥1.146,00 | -2,22 % | ¥1.163,00 | ¥1.176,00 | ¥1.142,00 | 879,00K |
| 2026-08-14 | ¥1.172,00 | +3,90 % | ¥1.146,00 | ¥1.182,00 | ¥1.145,00 | 953,80K |
| 2026-08-13 | ¥1.128,00 | -1,14 % | ¥1.124,00 | ¥1.141,00 | ¥1.115,00 | 844,20K |
| 2026-08-12 | ¥1.141,00 | +2,52 % | ¥1.131,00 | ¥1.149,00 | ¥1.131,00 | 794,40K |
| 2026-08-10 | ¥1.113,00 | +1,74 % | ¥1.108,00 | ¥1.123,00 | ¥1.080,00 | 854,00K |
| 2026-08-07 | ¥1.094,00 | +1,02 % | ¥1.095,00 | ¥1.116,00 | ¥1.077,00 | 1,10M |
| 2026-08-06 | ¥1.083,00 | +1,31 % | ¥1.097,00 | ¥1.097,00 | ¥1.072,00 | 1,12M |
| 2026-08-05 | ¥1.069,00 | -0,83 % | ¥1.100,00 | ¥1.105,00 | ¥1.055,00 | 1,19M |
| 2026-08-04 | ¥1.078,00 | -1,64 % | ¥1.106,00 | ¥1.117,00 | ¥1.067,00 | 954,50K |
| 2026-08-03 | ¥1.096,00 | -3,09 % | ¥1.134,00 | ¥1.137,00 | ¥1.080,00 | 1,06M |
| 2026-07-31 | ¥1.131,00 | -2,67 % | ¥1.132,00 | ¥1.166,00 | ¥1.123,00 | 1,56M |
| 2026-07-30 | ¥1.162,00 | -1,78 % | ¥1.200,00 | ¥1.212,00 | ¥1.148,00 | 978,30K |
| 2026-07-29 | ¥1.183,00 | +3,41 % | ¥1.156,00 | ¥1.195,00 | ¥1.114,00 | 1,42M |
| 2026-07-28 | ¥1.144,00 | -0,17 % | ¥1.149,00 | ¥1.173,00 | ¥1.128,00 | 2,66M |
| 2026-07-27 | ¥1.146,00 | +9,46 % | ¥1.126,00 | ¥1.146,00 | ¥1.080,00 | 1,86M |
| 2026-07-24 | ¥1.047,00 | +1,36 % | ¥1.033,00 | ¥1.067,00 | ¥1.030,00 | 1,08M |
| 2026-07-23 | ¥1.033,00 | -1,53 % | ¥1.025,00 | ¥1.043,00 | ¥1.002,00 | 1,04M |
| 2026-07-22 | ¥1.049,00 | -2,05 % | ¥1.048,00 | ¥1.057,00 | ¥1.042,00 | 1,16M |
| 2026-07-21 | ¥1.071,00 | -0,28 % | ¥1.092,00 | ¥1.102,00 | ¥1.067,00 | 987,50K |
| 2026-07-17 | ¥1.074,00 | +0,85 % | ¥1.058,00 | ¥1.096,00 | ¥1.045,00 | 1,41M |
| 2026-07-16 | ¥1.065,00 | +3,20 % | ¥1.039,00 | ¥1.083,00 | ¥1.038,00 | 1,17M |
| 2026-07-15 | ¥1.032,00 | -1,15 % | ¥1.034,00 | ¥1.038,00 | ¥1.005,00 | 630,70K |
| 2026-07-14 | ¥1.044,00 | +1,06 % | ¥1.061,00 | ¥1.068,00 | ¥1.041,00 | 764,20K |
| 2026-07-13 | ¥1.033,00 | -1,24 % | ¥1.049,00 | ¥1.058,00 | ¥1.030,00 | 586,10K |
| 2026-07-10 | ¥1.046,00 | -0,57 % | ¥1.052,00 | ¥1.066,00 | ¥1.046,00 | 613,40K |
| 2026-07-09 | ¥1.052,00 | -0,47 % | ¥1.042,00 | ¥1.062,00 | ¥1.036,00 | 794,70K |
| 2026-07-08 | ¥1.057,00 | -0,84 % | ¥1.067,00 | ¥1.084,00 | ¥1.035,00 | 1,57M |
| 2026-07-07 | ¥1.066,00 | +4,51 % | ¥1.036,00 | ¥1.080,00 | ¥1.036,00 | 1,74M |
| 2026-07-06 | ¥1.020,00 | +0,20 % | ¥1.015,00 | ¥1.032,00 | ¥1.012,00 | 855,70K |
| 2026-07-03 | ¥1.018,00 | +2,83 % | ¥1.003,00 | ¥1.023,00 | ¥998,00 | 1,02M |
| 2026-07-02 | ¥990,00 | +4,76 % | ¥970,00 | ¥995,00 | ¥968,00 | 985,80K |
| 2026-07-01 | ¥945,00 | +0,85 % | ¥937,00 | ¥958,00 | ¥930,00 | 701,00K |
| 2026-06-30 | ¥937,00 | -2,70 % | ¥951,00 | ¥955,00 | ¥937,00 | 794,10K |
| 2026-06-29 | ¥963,00 | +5,71 % | ¥926,00 | ¥964,00 | ¥926,00 | 1,13M |
| 2026-06-26 | ¥911,00 | -0,55 % | ¥909,00 | ¥915,00 | ¥896,00 | 801,20K |
| 2026-06-25 | ¥916,00 | -0,33 % | ¥923,00 | ¥932,00 | ¥914,00 | 566,90K |
| 2026-06-24 | ¥919,00 | +0,88 % | ¥921,00 | ¥931,00 | ¥895,00 | 1,18M |
| 2026-06-23 | ¥911,00 | -3,50 % | ¥933,00 | ¥933,00 | ¥908,00 | 1,16M |
| 2026-06-22 | ¥944,00 | +1,40 % | ¥930,00 | ¥952,00 | ¥928,00 | 1,11M |
| 2026-06-19 | ¥931,00 | -2,72 % | ¥927,00 | ¥942,00 | ¥909,00 | 1,65M |
| 2026-06-18 | ¥957,00 | -0,10 % | ¥935,00 | ¥966,00 | ¥934,00 | 829,30K |
| 2026-06-17 | ¥958,00 | +0,10 % | ¥966,00 | ¥974,00 | ¥950,00 | 621,30K |
| 2026-06-16 | ¥957,00 | -1,03 % | ¥940,00 | ¥962,00 | ¥934,00 | 829,40K |
| 2026-06-15 | ¥967,00 | -2,32 % | ¥983,00 | ¥996,00 | ¥960,00 | 1,17M |
| 2026-06-12 | ¥990,00 | -3,04 % | ¥991,00 | ¥1.004,00 | ¥975,00 | 1,48M |
| 2026-06-11 | ¥1.021,00 | -1,64 % | ¥1.036,00 | ¥1.039,00 | ¥1.013,00 | 763,40K |
| 2026-06-10 | ¥1.038,00 | -1,80 % | ¥1.060,00 | ¥1.066,00 | ¥1.029,00 | 912,90K |
| 2026-06-09 | ¥1.057,00 | -1,21 % | ¥1.057,00 | ¥1.071,00 | ¥1.043,00 | 680,30K |
| 2026-06-08 | ¥1.070,00 | -2,01 % | ¥1.074,00 | ¥1.090,00 | ¥1.063,00 | 494,90K |
| 2026-06-05 | ¥1.092,00 | +0,83 % | ¥1.084,00 | ¥1.113,00 | ¥1.075,00 | 656,70K |
| 2026-06-04 | ¥1.083,00 | -2,08 % | ¥1.106,00 | ¥1.118,00 | ¥1.075,00 | 1,03M |
| 2026-06-03 | ¥1.106,00 | -1,16 % | ¥1.116,00 | ¥1.128,00 | ¥1.077,00 | 1,03M |
| 2026-06-02 | ¥1.119,00 | -0,27 % | ¥1.158,00 | ¥1.158,00 | ¥1.108,00 | 1,27M |
| 2026-06-01 | ¥1.122,00 | +5,45 % | ¥1.090,00 | ¥1.145,00 | ¥1.089,00 | 1,34M |
| 2026-05-29 | ¥1.064,00 | +3,40 % | ¥1.045,00 | ¥1.104,00 | ¥1.039,00 | 1,58M |
| 2026-05-28 | ¥1.029,00 | -0,48 % | ¥1.040,00 | ¥1.056,00 | ¥1.020,00 | 1,09M |
| 2026-05-27 | ¥1.034,00 | +2,07 % | ¥999,00 | ¥1.042,00 | ¥996,00 | 1,06M |
| 2026-05-26 | ¥1.013,00 | -0,30 % | ¥1.039,00 | ¥1.047,00 | ¥1.008,00 | 639,20K |
| 2026-05-25 | ¥1.016,00 | -2,03 % | ¥1.043,00 | ¥1.044,00 | ¥1.007,00 | 1,06M |