kabutan

Simplex Holdings, Inc.(4373) Historical

4373
TSE Prime
Simplex Holdings, Inc.
1,066
JPY
+17
(+1.62%)
Dec 12, 3:30 pm JST
6.84
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 22, 2025
1,225 JPY
52 Week Low Jan 17, 2025
581 JPY
Yearly High Aug 22, 2025
1,225 JPY
Yearly Low Jan 17, 2025
581 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,057 1,066 1,048 1,066 +17 +1.62% 436,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 11, 2025 1,116 1,130 1,107 1,117 -11 -0.98% 458,000
Sep 10, 2025 1,136 1,141 1,103 1,128 +10 +0.89% 743,200
Sep 9, 2025 1,092 1,126 1,092 1,118 +27 +2.47% 1,384,000
Sep 8, 2025 1,081 1,103 1,076 1,091 +25 +2.35% 798,800
Sep 5, 2025 1,060 1,066 1,046 1,066 -6 -0.56% 786,400
Sep 4, 2025 1,070 1,075 1,060 1,072 +9 +0.85% 729,200
Sep 3, 2025 1,087 1,091 1,058 1,063 -40 -3.63% 973,600
Sep 2, 2025 1,122 1,123 1,093 1,103 -20 -1.78% 652,800
Sep 1, 2025 1,132 1,150 1,113 1,123 -18 -1.58% 692,800
Aug 29, 2025 1,131 1,145 1,127 1,141 +4 +0.35% 542,800
Aug 28, 2025 1,131 1,138 1,106 1,137 -3 -0.26% 820,800
Aug 27, 2025 1,136 1,147 1,123 1,140 0 0.00% 849,600
Aug 26, 2025 1,133 1,140 1,115 1,140 -10 -0.87% 1,284,800
Aug 25, 2025 1,163 1,173 1,135 1,150 -11 -0.95% 1,927,600
Aug 22, 2025 1,225 1,225 1,145 1,161 +15 +1.31% 3,658,400
Aug 21, 2025 1,125 1,162 1,121 1,146 +38 +3.43% 1,584,800
Aug 20, 2025 1,115 1,117 1,096 1,108 -5 -0.45% 518,800
Aug 19, 2025 1,122 1,130 1,108 1,113 +6 +0.54% 918,800
Aug 18, 2025 1,107 1,123 1,101 1,107 +27 +2.50% 1,101,200
Aug 15, 2025 1,116 1,125 1,078 1,080 -22 -2.00% 933,600