Simplex Holdings,Inc.(JP:4373)
Â¥1,195.00+25.00 (+2.14%)
JP:4373
Simplex Holdings,Inc. historical prices
Â¥1,195.00
At close:+25.00 (+2.14%)
Want to see JP:4373 full AI Analyst Report?
Simplex Holdings,Inc. (4373) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,166.00 | 1,200.00 | 1,166.00 | 1,195.00 | 1,195.00 | +2.14% | 849,200 | 0.70 |
| Nov 10, 2026 | 1,159.00 | 1,172.00 | 1,145.00 | 1,170.00 | 1,170.00 | +6.17% | 654,600 | 0.53 |
| Nov 09, 2026 | 1,132.00 | 1,147.00 | 1,114.00 | 1,143.00 | 1,143.00 | +3.72% | 1,148,100 | 0.94 |
| Nov 06, 2026 | 1,117.00 | 1,125.00 | 1,091.00 | 1,102.00 | 1,102.00 | -3.92% | 1,202,900 | 1.00 |
| Nov 05, 2026 | 1,140.00 | 1,159.00 | 1,131.00 | 1,147.00 | 1,147.00 | +2.14% | 1,252,500 | 1.05 |
| Nov 04, 2026 | 1,134.00 | 1,146.00 | 1,106.00 | 1,123.00 | 1,123.00 | -2.01% | 1,338,200 | 1.13 |
| Nov 03, 2026 | 1,146.00 | 1,170.00 | 1,133.00 | 1,146.00 | 1,146.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,166.00 | 1,170.00 | 1,133.00 | 1,146.00 | 1,146.00 | -1.72% | 1,490,400 | 1.24 |
| Oct 30, 2026 | 1,163.00 | 1,179.00 | 1,155.00 | 1,166.00 | 1,166.00 | +0.78% | 1,509,600 | 1.27 |
| Oct 29, 2026 | 1,122.00 | 1,190.00 | 1,119.00 | 1,157.00 | 1,157.00 | -7.14% | 3,203,100 | 2.76 |
| Oct 28, 2026 | 1,222.00 | 1,272.00 | 1,210.00 | 1,246.00 | 1,246.00 | -0.32% | 963,300 | 0.82 |
| Oct 27, 2026 | 1,250.00 | 1,279.00 | 1,236.00 | 1,250.00 | 1,250.00 | -0.56% | 998,900 | 0.86 |
| Oct 26, 2026 | 1,269.00 | 1,277.00 | 1,250.00 | 1,257.00 | 1,257.00 | -0.24% | 625,100 | 0.53 |
| Oct 23, 2026 | 1,300.00 | 1,301.00 | 1,248.00 | 1,260.00 | 1,260.00 | -1.72% | 611,400 | 0.50 |
| Oct 22, 2026 | 1,275.00 | 1,309.00 | 1,274.00 | 1,282.00 | 1,282.00 | +2.72% | 1,012,200 | 0.83 |
| Oct 21, 2026 | 1,265.00 | 1,270.00 | 1,245.00 | 1,248.00 | 1,248.00 | -0.56% | 537,000 | 0.43 |
| Oct 20, 2026 | 1,262.00 | 1,267.00 | 1,245.00 | 1,255.00 | 1,255.00 | -0.48% | 742,700 | 0.60 |
| Oct 19, 2026 | 1,235.00 | 1,264.00 | 1,234.00 | 1,261.00 | 1,261.00 | -0.32% | 654,600 | 0.52 |
| Oct 16, 2026 | 1,230.00 | 1,311.00 | 1,225.00 | 1,265.00 | 1,265.00 | +5.15% | 1,467,500 | 1.18 |
| Oct 15, 2026 | 1,205.00 | 1,219.00 | 1,197.00 | 1,203.00 | 1,203.00 | +0.17% | 914,700 | 0.75 |
| Oct 14, 2026 | 1,185.00 | 1,213.00 | 1,177.00 | 1,201.00 | 1,201.00 | +1.44% | 943,000 | 0.76 |
| Oct 13, 2026 | 1,200.00 | 1,204.00 | 1,168.00 | 1,184.00 | 1,184.00 | -0.25% | 820,200 | 0.66 |
| Oct 12, 2026 | 1,187.00 | 1,199.00 | 1,156.00 | 1,187.00 | 1,187.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,158.00 | 1,199.00 | 1,156.00 | 1,187.00 | 1,187.00 | +3.49% | 951,100 | 0.76 |
| Oct 08, 2026 | 1,161.00 | 1,165.00 | 1,146.00 | 1,147.00 | 1,147.00 | -1.21% | 737,600 | 0.59 |
| Oct 07, 2026 | 1,166.00 | 1,186.00 | 1,150.00 | 1,161.00 | 1,161.00 | -0.09% | 813,200 | 0.66 |
| Oct 06, 2026 | 1,175.00 | 1,188.00 | 1,155.00 | 1,162.00 | 1,162.00 | +2.83% | 1,249,400 | 1.01 |
| Oct 05, 2026 | 1,144.00 | 1,153.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.82% | 848,200 | 0.68 |
| Oct 02, 2026 | 1,088.00 | 1,163.00 | 1,086.00 | 1,151.00 | 1,151.00 | +3.04% | 1,925,800 | 1.55 |
| Oct 01, 2026 | 1,117.00 | 1,127.00 | 1,099.00 | 1,117.00 | 1,117.00 | +0.81% | 858,900 | 0.69 |
| Sep 30, 2026 | 1,122.00 | 1,122.00 | 1,093.00 | 1,108.00 | 1,108.00 | -1.86% | 1,093,400 | 0.88 |
| Sep 29, 2026 | 1,152.00 | 1,152.00 | 1,121.00 | 1,129.00 | 1,129.00 | -0.70% | 3,674,700 | 3.07 |
| Sep 28, 2026 | 1,139.00 | 1,169.00 | 1,131.00 | 1,137.00 | 1,137.00 | -1.13% | 3,624,500 | 3.15 |
| Sep 25, 2026 | 1,100.00 | 1,153.00 | 1,100.00 | 1,150.00 | 1,150.00 | -0.35% | 2,802,300 | 2.50 |
| Sep 24, 2026 | 1,143.00 | 1,168.00 | 1,142.00 | 1,154.00 | 1,154.00 | -0.69% | 2,037,400 | 1.84 |
| Sep 23, 2026 | 1,176.00 | 1,178.00 | 1,154.00 | 1,162.00 | 1,162.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,176.00 | 1,178.00 | 1,154.00 | 1,162.00 | 1,162.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,176.00 | 1,178.00 | 1,154.00 | 1,162.00 | 1,162.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,176.00 | 1,178.00 | 1,154.00 | 1,162.00 | 1,162.00 | -0.77% | 1,715,200 | 1.51 |
| Sep 17, 2026 | 1,166.00 | 1,182.00 | 1,157.00 | 1,171.00 | 1,171.00 | +0.95% | 1,597,000 | 1.41 |
| Sep 16, 2026 | 1,173.00 | 1,174.00 | 1,148.00 | 1,160.00 | 1,160.00 | -0.17% | 983,700 | 0.86 |
| Sep 15, 2026 | 1,180.00 | 1,186.00 | 1,150.00 | 1,162.00 | 1,162.00 | +0.35% | 1,358,600 | 1.20 |
| Sep 14, 2026 | 1,115.00 | 1,167.00 | 1,115.00 | 1,158.00 | 1,158.00 | +4.61% | 1,516,000 | 1.36 |
| Sep 11, 2026 | 1,097.00 | 1,111.00 | 1,090.00 | 1,107.00 | 1,107.00 | -1.77% | 1,311,100 | 1.18 |
| Sep 10, 2026 | 1,098.00 | 1,127.00 | 1,085.00 | 1,127.00 | 1,127.00 | +2.55% | 1,682,200 | 1.53 |
| Sep 09, 2026 | 1,126.00 | 1,127.00 | 1,093.00 | 1,099.00 | 1,099.00 | -3.60% | 1,428,200 | 1.30 |
| Sep 08, 2026 | 1,144.00 | 1,159.00 | 1,138.00 | 1,140.00 | 1,140.00 | -0.35% | 1,064,300 | 0.97 |
| Sep 07, 2026 | 1,190.00 | 1,193.00 | 1,137.00 | 1,144.00 | 1,144.00 | -5.06% | 2,000,700 | 1.85 |
| Sep 04, 2026 | 1,219.00 | 1,219.00 | 1,197.00 | 1,205.00 | 1,205.00 | +1.18% | 1,106,600 | 1.03 |
| Sep 03, 2026 | 1,198.00 | 1,198.00 | 1,178.00 | 1,191.00 | 1,191.00 | -0.58% | 1,332,400 | 1.26 |
