Simplex Holdings,Inc. 4373
TSE · Japan · Technology Services
¥1,151.00+34.00 (+3.04%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |