kabutan

Simplex Holdings, Inc.(4373) Historical

4373
TSE Prime
Simplex Holdings, Inc.
4,040
JPY
+45
(+1.13%)
Oct 22, 10:32 am JST
26.63
USD
Oct 21, 9:32 pm EDT
Result
PTS
outside of trading hours
4,040
Oct 22, 10:29 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 22, 2025
4,900 JPY
52 Week Low Oct 24, 2024
2,230 JPY
Yearly High Aug 22, 2025
4,900 JPY
Yearly Low Jan 17, 2025
2,324 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 22, 2025 4,010 4,050 4,005 4,040 +45 +1.13% 40,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 21, 2025 3,965 4,020 3,940 3,995 +10 +0.25% 128,900
Oct 20, 2025 4,000 4,035 3,980 3,985 +55 +1.40% 186,700
Oct 17, 2025 3,965 3,980 3,895 3,930 -65 -1.63% 131,400
Oct 16, 2025 4,005 4,075 3,960 3,995 -35 -0.87% 137,800
Oct 15, 2025 4,020 4,065 4,020 4,030 -30 -0.74% 137,500
Oct 14, 2025 4,095 4,135 4,045 4,060 -115 -2.75% 91,200
Oct 10, 2025 4,150 4,205 4,145 4,175 -15 -0.36% 103,500
Oct 9, 2025 4,280 4,295 4,115 4,190 -145 -3.34% 212,400
Oct 8, 2025 4,270 4,375 4,255 4,335 +75 +1.76% 203,600
Oct 7, 2025 4,200 4,285 4,190 4,260 +20 +0.47% 114,100
Oct 6, 2025 4,155 4,250 4,150 4,240 +170 +4.18% 133,000
Oct 3, 2025 4,115 4,150 4,060 4,070 -30 -0.73% 114,600
Oct 2, 2025 4,185 4,215 4,080 4,100 -100 -2.38% 113,700
Oct 1, 2025 4,205 4,235 4,120 4,200 -145 -3.34% 196,200
Sep 30, 2025 4,350 4,355 4,280 4,345 +30 +0.70% 120,000
Sep 29, 2025 4,385 4,400 4,305 4,315 -65 -1.48% 118,200
Sep 26, 2025 4,250 4,380 4,250 4,380 +60 +1.39% 204,800
Sep 25, 2025 4,345 4,355 4,275 4,320 -25 -0.58% 168,700
Sep 24, 2025 4,325 4,355 4,280 4,345 -10 -0.23% 131,700
Sep 22, 2025 4,445 4,460 4,355 4,355 -90 -2.02% 148,100
1 2 3 4 5
...
18