Tokyo - Delayed Quote
JPY
Simplex Holdings, Inc. (4373.T)
1,146.00
-20.00
(-1.72%)
At close: November 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,166.00
1,170.00
1,133.00
1,146.00
1,146.00
1,490,400
Oct 30, 2026
1,163.00
1,179.00
1,155.00
1,166.00
1,166.00
1,509,600
Oct 29, 2026
1,122.00
1,190.00
1,119.00
1,157.00
1,157.00
3,203,100
Oct 28, 2026
1,222.00
1,272.00
1,210.00
1,246.00
1,246.00
963,300
Oct 27, 2026
1,250.00
1,279.00
1,236.00
1,250.00
1,250.00
998,900
Oct 26, 2026
1,269.00
1,277.00
1,250.00
1,257.00
1,257.00
625,100
Oct 23, 2026
1,300.00
1,301.00
1,248.00
1,260.00
1,260.00
611,400
Oct 22, 2026
1,275.00
1,309.00
1,274.00
1,282.00
1,282.00
1,012,200
Oct 21, 2026
1,265.00
1,270.00
1,245.00
1,248.00
1,248.00
537,000
Oct 20, 2026
1,262.00
1,267.00
1,245.00
1,255.00
1,255.00
742,700
Oct 19, 2026
1,235.00
1,264.00
1,234.00
1,261.00
1,261.00
654,600
Oct 16, 2026
1,230.00
1,311.00
1,225.00
1,265.00
1,265.00
1,467,500
Oct 15, 2026
1,205.00
1,219.00
1,197.00
1,203.00
1,203.00
914,700
Oct 14, 2026
1,185.00
1,213.00
1,177.00
1,201.00
1,201.00
943,000
Oct 13, 2026
1,200.00
1,204.00
1,168.00
1,184.00
1,184.00
820,200
Oct 9, 2026
1,158.00
1,199.00
1,156.00
1,187.00
1,187.00
951,100
Oct 8, 2026
1,161.00
1,165.00
1,146.00
1,147.00
1,147.00
737,600
Oct 7, 2026
1,166.00
1,186.00
1,150.00
1,161.00
1,161.00
813,200
Oct 6, 2026
1,175.00
1,188.00
1,155.00
1,162.00
1,162.00
1,249,400
Oct 5, 2026
1,144.00
1,153.00
1,126.00
1,130.00
1,130.00
848,200
Oct 2, 2026
1,088.00
1,163.00
1,086.00
1,151.00
1,151.00
1,925,800
Oct 1, 2026
1,117.00
1,127.00
1,099.00
1,117.00
1,117.00
858,900
Sep 30, 2026
1,122.00
1,122.00
1,093.00
1,108.00
1,108.00
1,093,400
Sep 29, 2026
1,152.00
1,152.00
1,121.00
1,129.00
1,129.00
3,674,700
Sep 28, 2026
1,139.00
1,169.00
1,131.00
1,137.00
1,137.00
3,624,500
Sep 25, 2026
1,100.00
1,153.00
1,100.00
1,150.00
1,150.00
2,802,300
Sep 24, 2026
1,143.00
1,168.00
1,142.00
1,154.00
1,154.00
2,037,400
Sep 18, 2026
1,176.00
1,178.00
1,154.00
1,162.00
1,162.00
1,715,200
Sep 17, 2026
1,166.00
1,182.00
1,157.00
1,171.00
1,171.00
1,597,000
Sep 16, 2026
1,173.00
1,174.00
1,148.00
1,160.00
1,160.00
983,700
Sep 15, 2026
1,180.00
1,186.00
1,150.00
1,162.00
1,162.00
1,358,600
Sep 14, 2026
1,115.00
1,167.00
1,115.00
1,158.00
1,158.00
1,516,000
Sep 11, 2026
1,097.00
1,111.00
1,090.00
1,107.00
1,107.00
1,311,100
Sep 10, 2026
1,098.00
1,127.00
1,085.00
1,127.00
1,127.00
1,682,200
Sep 9, 2026
1,126.00
1,127.00
1,093.00
1,099.00
1,099.00
1,428,200
Sep 8, 2026
1,144.00
1,159.00
1,138.00
1,140.00
1,140.00
1,064,300
Sep 7, 2026
1,190.00
1,193.00
1,137.00
1,144.00
1,144.00
2,000,700
Sep 4, 2026
1,219.00
1,219.00
1,197.00
1,205.00
1,205.00
1,106,600
Sep 3, 2026
1,198.00
1,198.00
1,178.00
1,191.00
1,191.00
1,332,400
Sep 2, 2026
1,229.00
1,237.00
1,192.00
1,198.00
1,198.00
1,197,800
Sep 1, 2026
1,260.00
1,277.00
1,237.00
1,244.00
1,244.00
1,762,500
Aug 31, 2026
1,262.00
1,280.00
1,248.00
1,248.00
1,248.00
2,788,400
Aug 28, 2026
1,220.00
1,272.00
1,220.00
1,259.00
1,259.00
3,217,700
Aug 27, 2026
1,178.00
1,211.00
1,168.00
1,193.00
1,193.00
1,237,600
Aug 26, 2026
1,179.00
1,194.00
1,176.00
1,181.00
1,181.00
558,600
Aug 25, 2026
1,186.00
1,187.00
1,169.00
1,175.00
1,175.00
562,700
Aug 24, 2026
1,175.00
1,198.00
1,172.00
1,186.00
1,186.00
822,300
Aug 21, 2026
1,172.00
1,193.00
1,161.00
1,166.00
1,166.00
621,000
Aug 20, 2026
1,150.00
1,187.00
1,150.00
1,183.00
1,183.00
1,176,000
Aug 19, 2026
1,127.00
1,144.00
1,117.00
1,125.00
1,125.00
620,200
Aug 18, 2026
1,133.00
1,146.00
1,093.00
1,125.00
1,125.00
717,500
Aug 17, 2026
1,163.00
1,176.00
1,142.00
1,146.00
1,146.00
879,000
Aug 14, 2026
1,146.00
1,182.00
1,145.00
1,172.00
1,172.00
953,800
Aug 13, 2026
1,124.00
1,141.00
1,115.00
1,128.00
1,128.00
844,200
Aug 12, 2026
1,131.00
1,149.00
1,131.00
1,141.00
1,141.00
794,400
Aug 10, 2026
1,108.00
1,123.00
1,080.00
1,113.00
1,113.00
854,000
Aug 7, 2026
1,095.00
1,116.00
1,077.00
1,094.00
1,094.00
1,097,700
Aug 6, 2026
1,097.00
1,097.00
1,072.00
1,083.00
1,083.00
1,123,900
Aug 5, 2026
1,100.00
1,105.00
1,055.00
1,069.00
1,069.00
1,188,400
Aug 4, 2026
1,106.00
1,117.00
1,067.00
1,078.00
1,078.00
954,500
Aug 3, 2026
1,134.00
1,137.00
1,080.00
1,096.00
1,096.00
1,055,000
Jul 31, 2026
1,132.00
1,166.00
1,123.00
1,131.00
1,131.00
1,555,800
Jul 30, 2026
1,200.00
1,212.00
1,148.00
1,162.00
1,162.00
978,300
Jul 29, 2026
1,156.00
1,195.00
1,114.00
1,183.00
1,183.00
1,420,700
Jul 28, 2026
1,149.00
1,173.00
1,128.00
1,144.00
1,144.00
2,659,300
Jul 27, 2026
1,126.00
1,146.00
1,080.00
1,146.00
1,146.00
1,856,900
Jul 24, 2026
1,033.00
1,067.00
1,030.00
1,047.00
1,047.00
1,082,700
Jul 23, 2026
1,025.00
1,043.00
1,002.00
1,033.00
1,033.00
1,042,000
Jul 22, 2026
1,048.00
1,057.00
1,042.00
1,049.00
1,049.00
1,161,900
Jul 21, 2026
1,092.00
1,102.00
1,067.00
1,071.00
1,071.00
987,500
Jul 17, 2026
1,058.00
1,096.00
1,045.00
1,074.00
1,074.00
1,410,100
Jul 16, 2026
1,039.00
1,083.00
1,038.00
1,065.00
1,065.00
1,165,800
Jul 15, 2026
1,034.00
1,038.00
1,005.00
1,032.00
1,032.00
630,700
Jul 14, 2026
1,061.00
1,068.00
1,041.00
1,044.00
1,044.00
764,200
Jul 13, 2026
1,049.00
1,058.00
1,030.00
1,033.00
1,033.00
586,100
Jul 10, 2026
1,052.00
1,066.00
1,046.00
1,046.00
1,046.00
613,400
Jul 9, 2026
1,042.00
1,062.00
1,036.00
1,052.00
1,052.00
794,700
Jul 8, 2026
1,067.00
1,084.00
1,035.00
1,057.00
1,057.00
1,565,600
Jul 7, 2026
1,036.00
1,080.00
1,036.00
1,066.00
1,066.00
1,742,700
Jul 6, 2026
1,015.00
1,032.00
1,012.00
1,020.00
1,020.00
855,700
Jul 3, 2026
1,003.00
1,023.00
998.00
1,018.00
1,018.00
1,022,100
Jul 2, 2026
970.00
995.00
968.00
990.00
990.00
985,800
Jul 1, 2026
937.00
958.00
930.00
945.00
945.00
701,000
Jun 30, 2026
951.00
955.00
937.00
937.00
937.00
794,100
Jun 29, 2026
926.00
964.00
926.00
963.00
963.00
1,125,200
Jun 26, 2026
909.00
915.00
896.00
911.00
911.00
801,200
Jun 25, 2026
923.00
932.00
914.00
916.00
916.00
566,900
Jun 24, 2026
921.00
931.00
895.00
919.00
919.00
1,178,000
Jun 23, 2026
933.00
933.00
908.00
911.00
911.00
1,163,000
Jun 22, 2026
930.00
952.00
928.00
944.00
944.00
1,111,300
Jun 19, 2026
927.00
942.00
909.00
931.00
931.00
1,647,600
Jun 18, 2026
935.00
966.00
934.00
957.00
957.00
829,300
Jun 17, 2026
966.00
974.00
950.00
958.00
958.00
621,300
Jun 16, 2026
940.00
962.00
934.00
957.00
957.00
829,400
Jun 15, 2026
983.00
996.00
960.00
967.00
967.00
1,172,100
Jun 12, 2026
991.00
1,004.00
975.00
990.00
990.00
1,476,300
Jun 11, 2026
1,036.00
1,039.00
1,013.00
1,021.00
1,021.00
763,400
Jun 10, 2026
1,060.00
1,066.00
1,029.00
1,038.00
1,038.00
912,900
Jun 9, 2026
1,057.00
1,071.00
1,043.00
1,057.00
1,057.00
680,300
Jun 8, 2026
1,074.00
1,090.00
1,063.00
1,070.00
1,070.00
494,900
Jun 5, 2026
1,084.00
1,113.00
1,075.00
1,092.00
1,092.00
656,700
Jun 4, 2026
1,106.00
1,118.00
1,075.00
1,083.00
1,083.00
1,032,700
Jun 3, 2026
1,116.00
1,128.00
1,077.00
1,106.00
1,106.00
1,030,100
Jun 2, 2026
1,158.00
1,158.00
1,108.00
1,119.00
1,119.00
1,269,400
Jun 1, 2026
1,090.00
1,145.00
1,089.00
1,122.00
1,122.00
1,342,100
May 29, 2026
1,045.00
1,104.00
1,039.00
1,064.00
1,064.00
1,583,600
May 28, 2026
1,040.00
1,056.00
1,020.00
1,029.00
1,029.00
1,088,100
May 27, 2026
999.00
1,042.00
996.00
1,034.00
1,034.00
1,056,800
May 26, 2026
1,039.00
1,047.00
1,008.00
1,013.00
1,013.00
639,200
May 25, 2026
1,043.00
1,044.00
1,007.00
1,016.00
1,016.00
1,059,800
May 22, 2026
1,035.00
1,046.00
1,013.00
1,037.00
1,037.00
1,295,100
May 21, 2026
1,005.00
1,030.00
1,000.00
1,005.00
1,005.00
1,180,500
May 20, 2026
1,024.00
1,027.00
985.00
990.00
990.00
1,409,700
May 19, 2026
1,008.00
1,070.00
1,008.00
1,036.00
1,036.00
1,908,400
May 18, 2026
950.00
965.00
941.00
948.00
948.00
523,300
May 15, 2026
945.00
954.00
932.00
951.00
951.00
752,200
May 14, 2026
956.00
962.00
931.00
931.00
931.00
666,900
May 13, 2026
968.00
979.00
947.00
953.00
953.00
735,600
May 12, 2026
960.00
965.00
942.00
957.00
957.00
888,600
May 11, 2026
936.00
952.00
925.00
945.00
945.00
870,200
May 8, 2026
925.00
939.00
915.00
937.00
937.00
855,200
May 7, 2026
891.00
924.00
889.00
895.00
895.00
1,354,000
May 1, 2026
917.00
938.00
867.00
921.00
921.00
2,461,000
Apr 30, 2026
881.00
892.00
868.00
879.00
879.00
1,172,800
Apr 28, 2026
888.00
888.00
870.00
881.00
881.00
624,100
Apr 27, 2026
921.00
921.00
876.00
876.00
876.00
1,467,300
Apr 24, 2026
905.00
926.00
905.00
917.00
917.00
480,400
Apr 23, 2026
948.00
953.00
923.00
932.00
932.00
656,600
Apr 22, 2026
945.00
967.00
944.00
960.00
960.00
802,600
Apr 21, 2026
959.00
959.00
927.00
930.00
930.00
650,400
Apr 20, 2026
945.00
952.00
939.00
948.00
948.00
813,200
Apr 17, 2026
899.00
949.00
899.00
944.00
944.00
1,412,700
Apr 16, 2026
933.00
936.00
899.00
899.00
899.00
770,500
Apr 15, 2026
862.00
922.00
862.00
908.00
908.00
1,466,100
Apr 14, 2026
849.00
852.00
836.00
852.00
852.00
574,800
Apr 13, 2026
803.00
819.00
802.00
814.00
814.00
389,800
Apr 10, 2026
823.00
830.00
809.00
816.00
816.00
820,300
Apr 9, 2026
841.00
850.00
836.00
838.00
838.00
377,000
Apr 8, 2026
855.00
856.00
842.00
855.00
855.00
439,200
Apr 7, 2026
835.00
854.00
835.00
840.00
840.00
521,700
Apr 6, 2026
836.00
842.00
829.00
835.00
835.00
373,600
Apr 3, 2026
823.00
832.00
822.00
832.00
832.00
369,800
Apr 2, 2026
816.00
826.00
810.00
814.00
814.00
706,900
Apr 1, 2026
822.00
824.00
812.00
824.00
824.00
393,000
Mar 31, 2026
792.00
811.00
783.00
801.00
801.00
785,800
Mar 30, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
769.00
778.00
762.00
777.00
777.00
838,400
Mar 27, 2026
813.00
819.00
805.00
814.00
796.00
647,200
Mar 26, 2026
810.00
811.00
798.00
808.00
790.13
371,000
Mar 25, 2026
811.00
823.00
807.00
817.00
798.93
490,800
Mar 24, 2026
818.00
822.00
807.00
818.00
799.91
419,200
Mar 23, 2026
810.00
812.00
798.00
803.00
785.24
558,000
Mar 19, 2026
831.00
839.00
823.00
823.00
804.80
896,400
Mar 18, 2026
830.00
849.00
829.00
846.00
827.29
888,000
Mar 17, 2026
839.00
842.00
826.00
829.00
810.67
402,000
Mar 16, 2026
820.00
838.00
820.00
834.00
815.56
653,400
Mar 13, 2026
809.00
831.00
808.00
824.00
805.78
976,500
Mar 12, 2026
822.00
835.00
822.00
824.00
805.78
597,300
Mar 11, 2026
858.00
860.00
839.00
844.00
825.34
696,000
Mar 10, 2026
846.00
848.00
828.00
843.00
824.36
857,800
Mar 9, 2026
816.00
858.00
808.00
851.00
832.18
2,103,900
Mar 6, 2026
807.00
838.00
806.00
831.00
812.62
643,200
Mar 5, 2026
811.00
814.00
794.00
803.00
785.24
538,800
Mar 4, 2026
798.00
802.00
780.00
791.00
773.51
692,100
Mar 3, 2026
808.00
815.00
792.00
797.00
779.38
725,100
Mar 2, 2026
803.00
817.00
788.00
814.00
796.00
1,320,300
Feb 27, 2026
862.00
873.00
849.00
863.00
843.92
1,192,100
Feb 26, 2026
800.00
836.00
793.00
832.00
813.60
1,544,500
Feb 25, 2026
773.00
793.00
767.00
790.00
772.53
1,624,200
Feb 24, 2026
807.00
809.00
758.00
764.00
747.11
3,001,600
Feb 20, 2026
855.00
858.00
827.00
834.00
815.56
837,000
Feb 19, 2026
860.00
866.00
850.00
860.00
840.98
674,200
Feb 18, 2026
836.00
863.00
830.00
861.00
841.96
1,173,100
Feb 17, 2026
819.00
827.00
807.00
821.00
802.85
1,152,800
Feb 16, 2026
809.00
827.00
804.00
818.00
799.91
798,400
Feb 13, 2026
825.00
832.00
798.00
800.00
782.31
1,542,900
Feb 12, 2026
863.00
865.00
840.00
840.00
821.43
1,236,400
Feb 10, 2026
846.00
881.00
842.00
874.00
854.67
1,272,300
Feb 9, 2026
855.00
868.00
834.00
839.00
820.45
1,037,800
Feb 6, 2026
861.00
867.00
848.00
852.00
833.16
1,087,500
Feb 5, 2026
832.00
897.00
831.00
875.00
855.65
1,674,500
Feb 4, 2026
859.00
866.00
827.00
828.00
809.69
2,570,200
Feb 3, 2026
941.00
944.00
918.00
919.00
898.68
1,348,600
Feb 2, 2026
969.00
976.00
940.00
951.00
929.97
1,894,500
Jan 30, 2026
950.00
984.00
942.00
959.00
937.79
1,973,900
Jan 29, 2026
937.00
959.00
898.00
946.00
925.08
1,563,600
Jan 28, 2026
942.00
958.00
932.00
935.00
914.32
1,097,400
Jan 27, 2026
950.00
961.00
941.00
952.00
930.95
857,000
Jan 26, 2026
964.00
983.00
959.00
959.00
937.79
848,600
Jan 23, 2026
950.00
956.00
942.00
949.00
928.01
795,700
Jan 22, 2026
951.00
955.00
940.00
947.00
926.06
931,400
Jan 21, 2026
956.00
959.00
938.00
944.00
923.13
654,200
Jan 20, 2026
982.00
990.00
968.00
968.00
946.59
339,900
Jan 19, 2026
995.00
1,001.00
980.00
980.00
958.33
477,500
Jan 16, 2026
1,005.00
1,013.00
980.00
988.00
966.15
752,500
Jan 15, 2026
1,014.00
1,021.00
1,006.00
1,013.00
990.60
348,500
Jan 14, 2026
1,031.00
1,034.00
1,007.00
1,018.00
995.49
481,100
Jan 13, 2026
1,029.00
1,034.00
1,015.00
1,031.00
1,008.20
465,800
Jan 9, 2026
1,015.00
1,026.00
997.00
1,014.00
991.58
447,600
Jan 8, 2026
1,029.00
1,031.00
1,013.00
1,016.00
993.53
494,000
Jan 7, 2026
1,036.00
1,048.00
1,008.00
1,016.00
993.53
1,021,900
Jan 6, 2026
1,038.00
1,058.00
1,033.00
1,051.00
1,027.76
323,400
Jan 5, 2026
1,044.00
1,058.00
1,019.00
1,026.00
1,003.31
421,200
Dec 30, 2025
1,060.00
1,065.00
1,050.00
1,051.00
1,027.76
228,800
Dec 29, 2025
1,048.00
1,059.00
1,042.00
1,058.00
1,034.60
345,600
Dec 26, 2025
1,056.00
1,062.00
1,048.00
1,053.00
1,029.71
305,800
Dec 25, 2025
1,066.00
1,066.00
1,044.00
1,051.00
1,027.76
322,800
Dec 24, 2025
1,049.00
1,066.00
1,044.00
1,061.00
1,037.54
447,300
Dec 23, 2025
1,042.00
1,051.00
1,038.00
1,050.00
1,026.78
568,000
Dec 22, 2025
1,080.00
1,080.00
1,030.00
1,044.00
1,020.91
590,500
Dec 19, 2025
1,080.00
1,086.00
1,070.00
1,083.00
1,059.05
906,600
Dec 18, 2025
1,060.00
1,069.00
1,055.00
1,064.00
1,040.47
281,500
Dec 17, 2025
1,062.00
1,064.00
1,045.00
1,055.00
1,031.67
294,500
Dec 16, 2025
1,073.00
1,080.00
1,043.00
1,052.00
1,028.74
477,400
Dec 15, 2025
1,063.00
1,080.00
1,060.00
1,080.00
1,056.12
404,100
Dec 12, 2025
1,057.00
1,066.00
1,048.00
1,066.00
1,042.43
436,300
Dec 11, 2025
1,072.00
1,075.00
1,038.00
1,049.00
1,025.80
436,700
Dec 10, 2025
1,083.00
1,085.00
1,060.00
1,060.00
1,036.56
387,400
Dec 9, 2025
1,086.00
1,088.00
1,067.00
1,075.00
1,051.23
275,700
Dec 8, 2025
1,076.00
1,089.00
1,070.00
1,084.00
1,060.03
474,400
Dec 5, 2025
1,067.00
1,079.00
1,060.00
1,076.00
1,052.21
316,100
Dec 4, 2025
1,080.00
1,095.00
1,079.00
1,084.00
1,060.03
411,400
Dec 3, 2025
1,112.00
1,117.00
1,094.00
1,094.00
1,069.81
505,100
Dec 2, 2025
1,099.00
1,112.00
1,082.00
1,096.00
1,071.76
415,800
Dec 1, 2025
1,114.00
1,128.00
1,092.00
1,095.00
1,070.79
459,800
Nov 28, 2025
1,096.00
1,114.00
1,083.00
1,100.00
1,075.68
553,700
Nov 27, 2025
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
1,102.00
1,117.00
1,095.00
1,104.00
1,079.59
592,700
Nov 26, 2025
1,107.50
1,111.25
1,098.75
1,102.50
1,078.12
556,000
Nov 25, 2025
1,116.25
1,120.00
1,093.75
1,093.75
1,069.56
355,200
Nov 21, 2025
1,083.75
1,108.75
1,072.50
1,107.50
1,083.01
596,400
Nov 20, 2025
1,077.50
1,086.25
1,070.00
1,083.75
1,059.79
640,000
Nov 19, 2025
1,073.75
1,076.25
1,055.00
1,061.25
1,037.78
641,600
Nov 18, 2025
1,122.50
1,130.00
1,075.00
1,075.00
1,051.23
750,800
Nov 17, 2025
1,105.00
1,136.25
1,100.00
1,133.75
1,108.68
801,600
Nov 14, 2025
1,107.50
1,111.25
1,100.00
1,101.25
1,076.90
739,200
Nov 13, 2025
1,140.00
1,146.25
1,120.00
1,125.00
1,100.12
735,200
Nov 12, 2025
1,137.50
1,143.75
1,123.75
1,125.00
1,100.12
978,000
Nov 11, 2025
1,102.50
1,121.25
1,095.00
1,103.75
1,079.34
1,151,600
Nov 10, 2025
1,078.75
1,087.50
1,065.00
1,085.00
1,061.01
939,200
Nov 7, 2025
1,010.00
1,040.00
1,005.00
1,026.25
1,003.56
886,800
Nov 6, 2025
1,031.25
1,038.75
993.75
1,005.00
982.78
673,200
Nov 5, 2025
1,011.25
1,021.25
986.25
1,015.00
992.56
820,000
Nov 4, 2025
1,058.75
1,063.75
1,013.75
1,013.75
991.33
1,245,200
