Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Simplex Holdings, Inc. (4373.T)

Compare
2,518.00
-193.00
(-7.12%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,504.002,620.002,485.002,518.002,518.00159,200
Apr 4, 20252,695.002,751.002,680.002,711.002,711.00118,200
Apr 3, 20252,646.002,760.002,646.002,706.002,706.0075,500
Apr 2, 20252,773.002,793.002,749.002,772.002,772.0056,000
Apr 1, 20252,790.002,828.002,766.002,773.002,773.0051,000
Mar 31, 20252,849.002,849.002,771.002,790.002,790.0081,400
Mar 28, 2025 50.00 Dividend
Mar 28, 20252,886.002,887.002,847.002,875.002,875.0086,900
Mar 27, 20252,875.002,932.002,873.002,929.002,879.0081,800
Mar 26, 20252,931.002,957.002,914.002,925.002,875.07118,100
Mar 25, 20252,940.002,951.002,904.002,930.002,879.9888,300
Mar 24, 20252,938.002,944.002,885.002,898.002,848.5384,800
Mar 21, 20252,910.002,977.002,885.002,922.002,872.12185,500
Mar 19, 20252,914.002,919.002,883.002,895.002,845.5886,600
Mar 18, 20252,904.002,976.002,880.002,928.002,878.02142,700
Mar 17, 20252,900.002,910.002,866.002,886.002,836.7379,000
Mar 14, 20252,845.002,870.002,804.002,850.002,801.35106,400
Mar 13, 20252,848.002,911.002,838.002,876.002,826.90237,100
Mar 12, 20252,764.002,824.002,733.002,798.002,750.24154,400
Mar 11, 20252,805.002,842.002,756.002,777.002,729.59120,000
Mar 10, 20252,899.002,923.002,847.002,851.002,802.33127,600
Mar 7, 20252,798.002,884.002,798.002,855.002,806.26186,900
Mar 6, 20252,913.002,929.002,811.002,848.002,799.38176,600
Mar 5, 20252,854.002,861.002,729.002,782.002,734.51219,500
Mar 4, 20252,733.002,778.002,701.002,719.002,672.58102,100
Mar 3, 20252,718.002,747.002,700.002,728.002,681.4384,300
Feb 28, 20252,701.002,715.002,660.002,668.002,622.46116,600
Feb 27, 20252,717.002,770.002,697.002,721.002,674.55176,800
Feb 26, 20252,781.002,805.002,713.002,720.002,673.57299,500
Feb 25, 20252,761.002,899.002,757.002,799.002,751.22141,700
Feb 21, 20252,801.002,813.002,765.002,798.002,750.2486,700
Feb 20, 20252,903.002,916.002,783.002,799.002,751.22157,400
Feb 19, 20252,907.002,946.002,904.002,936.002,885.88108,800
Feb 18, 20252,912.002,939.002,883.002,915.002,865.2495,200
Feb 17, 20252,900.002,919.002,862.002,862.002,813.1465,700
Feb 14, 20252,900.002,950.002,888.002,891.002,841.6589,500
Feb 13, 20252,850.002,941.002,834.002,900.002,850.50130,100
Feb 12, 20252,860.002,869.002,831.002,842.002,793.4981,500
Feb 10, 20252,832.002,890.002,791.002,846.002,797.42167,700
Feb 7, 20252,799.002,847.002,756.002,807.002,759.08121,000
Feb 6, 20252,851.002,859.002,758.002,784.002,736.48342,400
Feb 5, 20252,869.002,905.002,843.002,891.002,841.65238,400
Feb 4, 20252,960.003,000.002,934.002,964.002,913.40271,400
Feb 3, 20252,900.002,960.002,816.002,946.002,895.71403,000
Jan 31, 20252,750.002,964.002,678.002,911.002,861.31707,300
Jan 30, 20252,449.002,489.002,428.002,468.002,425.8775,200
Jan 29, 20252,461.002,480.002,442.002,447.002,405.2369,500
Jan 28, 20252,416.002,480.002,389.002,460.002,418.01109,100
Jan 27, 20252,423.002,424.002,378.002,398.002,357.0663,200
Jan 24, 20252,390.002,407.002,368.002,400.002,359.03102,500
Jan 23, 20252,400.002,400.002,360.002,378.002,337.4165,700
Jan 22, 20252,364.002,386.002,356.002,376.002,335.4495,500
Jan 21, 20252,388.002,394.002,367.002,376.002,335.4476,900
Jan 20, 20252,389.002,402.002,375.002,384.002,343.3090,200
Jan 17, 20252,386.002,394.002,324.002,352.002,311.8579,600
Jan 16, 20252,403.002,426.002,394.002,397.002,356.08102,200
Jan 15, 20252,370.002,390.002,353.002,371.002,330.5386,400
Jan 14, 20252,350.002,369.002,328.002,347.002,306.9468,100
Jan 10, 20252,418.002,435.002,362.002,365.002,324.6383,000
Jan 9, 20252,399.002,422.002,383.002,409.002,367.8882,300
Jan 8, 20252,432.002,460.002,394.002,394.002,353.1374,300
Jan 7, 20252,425.002,455.002,418.002,432.002,390.4892,700
Jan 6, 20252,488.002,492.002,404.002,414.002,372.79116,600
Dec 30, 20242,533.002,540.002,481.002,488.002,445.5390,500
Dec 27, 20242,547.002,570.002,518.002,533.002,489.7689,900
Dec 26, 20242,546.002,556.002,502.002,524.002,480.91134,900
Dec 25, 20242,547.002,548.002,489.002,511.002,468.1459,500
Dec 24, 20242,519.002,519.002,475.002,497.002,454.3772,400
Dec 23, 20242,556.002,599.002,529.002,539.002,495.66142,000
Dec 20, 20242,571.002,593.002,506.002,506.002,463.22286,100
Dec 19, 20242,483.002,575.002,483.002,521.002,477.96160,100
Dec 18, 20242,520.002,520.002,470.002,509.002,466.1774,900
Dec 17, 20242,581.002,581.002,506.002,509.002,466.1785,000
Dec 16, 20242,570.002,573.002,529.002,557.002,513.3555,200
Dec 13, 20242,526.002,576.002,520.002,554.002,510.40118,500
Dec 12, 20242,632.002,632.002,576.002,576.002,532.0399,800
Dec 11, 20242,598.002,620.002,573.002,589.002,544.80111,400
Dec 10, 20242,597.002,599.002,537.002,552.002,508.4486,700
Dec 9, 20242,500.002,617.002,492.002,598.002,553.65149,100
Dec 6, 20242,464.002,480.002,443.002,467.002,424.89129,100
Dec 5, 20242,486.002,509.002,469.002,480.002,437.66116,400
Dec 4, 20242,471.002,498.002,456.002,486.002,443.56159,600
Dec 3, 20242,458.002,513.002,431.002,471.002,428.82240,700
Dec 2, 20242,486.002,525.002,475.002,508.002,465.19108,100
Nov 29, 20242,486.002,530.002,459.002,505.002,462.2473,600
Nov 28, 20242,446.002,504.002,430.002,486.002,443.56133,300
Nov 27, 20242,480.002,491.002,439.002,451.002,409.1681,200
Nov 26, 20242,479.002,530.002,457.002,484.002,441.60113,900
Nov 25, 20242,550.002,579.002,494.002,509.002,466.17145,200
Nov 22, 20242,548.002,562.002,516.002,521.002,477.96139,900
Nov 21, 20242,572.002,587.002,526.002,552.002,508.44114,300
Nov 20, 20242,581.002,600.002,541.002,553.002,509.42126,200
Nov 19, 20242,513.002,589.002,510.002,561.002,517.28131,700
Nov 18, 20242,605.002,640.002,557.002,563.002,519.25165,400
Nov 15, 20242,620.002,654.002,598.002,611.002,566.43142,700
Nov 14, 20242,627.002,664.002,619.002,638.002,592.97160,500
Nov 13, 20242,615.002,637.002,593.002,619.002,574.29163,500
Nov 12, 20242,593.002,637.002,589.002,617.002,572.33132,100
Nov 11, 20242,591.002,614.002,531.002,593.002,548.74184,300
Nov 8, 20242,522.002,644.002,516.002,641.002,595.92351,600
Nov 7, 20242,415.002,482.002,402.002,474.002,431.77164,100
Nov 6, 20242,430.002,462.002,381.002,392.002,351.17175,300
Nov 5, 20242,500.002,523.002,406.002,475.002,432.75160,300
Nov 1, 20242,455.002,525.002,446.002,479.002,436.68219,300
Oct 31, 20242,499.002,548.002,450.002,500.002,457.32622,900
Oct 30, 20242,398.002,411.002,362.002,399.002,358.051,096,100
Oct 29, 20242,317.002,382.002,317.002,376.002,335.44193,900
Oct 28, 20242,283.002,337.002,283.002,311.002,271.55150,700
Oct 25, 20242,263.002,302.002,250.002,273.002,234.20112,800
Oct 24, 20242,250.002,298.002,230.002,288.002,248.94161,200
Oct 23, 20242,300.002,304.002,261.002,266.002,227.32145,500
Oct 22, 20242,341.002,354.002,302.002,308.002,268.60153,700
Oct 21, 20242,346.002,384.002,342.002,357.002,316.76100,200
Oct 18, 20242,360.002,364.002,332.002,345.002,304.9785,700
Oct 17, 20242,384.002,384.002,334.002,338.002,298.0983,700
Oct 16, 20242,380.002,412.002,339.002,345.002,304.97103,600
Oct 15, 20242,404.002,425.002,382.002,396.002,355.1090,600
Oct 11, 20242,345.002,382.002,336.002,366.002,325.6167,400
Oct 10, 20242,380.002,382.002,351.002,351.002,310.8787,000
Oct 9, 20242,392.002,407.002,379.002,385.002,344.29108,400
Oct 8, 20242,387.002,397.002,371.002,379.002,338.39136,900
Oct 7, 20242,417.002,431.002,396.002,407.002,365.91118,200
Oct 4, 20242,376.002,403.002,360.002,367.002,326.59131,600
Oct 3, 20242,415.002,425.002,373.002,379.002,338.39130,900
Oct 2, 20242,350.002,380.002,342.002,348.002,307.92133,000
Oct 1, 20242,420.002,437.002,394.002,400.002,359.0378,100
Sep 30, 20242,404.002,455.002,400.002,420.002,378.69119,500
Sep 27, 20242,428.002,498.002,418.002,478.002,435.70144,200
Sep 26, 20242,409.002,463.002,396.002,463.002,420.96207,600
Sep 25, 20242,410.002,422.002,389.002,409.002,367.88105,300
Sep 24, 20242,480.002,504.002,465.002,481.002,438.65158,100
Sep 20, 20242,448.002,474.002,418.002,462.002,419.97219,300
Sep 19, 20242,371.002,436.002,371.002,410.002,368.86165,900
Sep 18, 20242,367.002,379.002,341.002,370.002,329.54115,000
Sep 17, 20242,354.002,381.002,326.002,364.002,323.65137,100
Sep 13, 20242,382.002,382.002,305.002,323.002,283.34253,500
Sep 12, 20242,443.002,477.002,380.002,396.002,355.10188,900
Sep 11, 20242,425.002,479.002,421.002,458.002,416.04202,400
Sep 10, 20242,445.002,480.002,420.002,451.002,409.16209,300
Sep 9, 20242,351.002,430.002,344.002,413.002,371.81203,800
Sep 6, 20242,408.002,442.002,378.002,430.002,388.52239,000
Sep 5, 20242,422.002,468.002,373.002,405.002,363.95188,100
Sep 4, 20242,420.002,459.002,417.002,445.002,403.26153,800
Sep 3, 20242,462.002,474.002,441.002,462.002,419.97194,000
Sep 2, 20242,520.002,536.002,435.002,453.002,411.13183,400
Aug 30, 20242,482.002,550.002,476.002,503.002,460.27244,000
Aug 29, 20242,476.002,534.002,462.002,513.002,470.10220,000
Aug 28, 20242,392.002,450.002,392.002,450.002,408.18157,400
Aug 27, 20242,410.002,435.002,367.002,435.002,393.4393,700
Aug 26, 20242,337.002,392.002,330.002,380.002,339.37159,800
Aug 23, 20242,360.002,373.002,332.002,338.002,298.09159,500
Aug 22, 20242,385.002,396.002,357.002,394.002,353.13140,700
Aug 21, 20242,395.002,405.002,361.002,372.002,331.51138,700
Aug 20, 20242,380.002,441.002,380.002,402.002,361.00139,900
Aug 19, 20242,358.002,381.002,340.002,342.002,302.02150,300
Aug 16, 20242,347.002,376.002,316.002,366.002,325.61131,800
Aug 15, 20242,345.002,345.002,302.002,315.002,275.48171,100
Aug 14, 20242,343.002,391.002,316.002,328.002,288.26177,200
Aug 13, 20242,300.002,326.002,278.002,319.002,279.41171,700
Aug 9, 20242,322.002,322.002,249.002,279.002,240.10261,000
Aug 8, 20242,145.002,287.002,133.002,272.002,233.22537,800
Aug 7, 20242,122.002,250.002,106.002,168.002,130.99378,000
Aug 6, 20242,096.002,150.002,027.002,150.002,113.30613,200
Aug 5, 20242,029.002,037.001,811.001,823.001,791.88499,900
Aug 2, 20242,188.002,220.002,121.002,129.002,092.66365,700
Aug 1, 20242,167.002,244.002,137.002,237.002,198.81433,800
Jul 31, 20242,180.002,180.002,101.002,167.002,130.01453,900
Jul 30, 20242,143.002,190.002,118.002,187.002,149.67402,100
Jul 29, 20242,222.002,227.002,113.002,165.002,128.04765,900
Jul 26, 20242,405.002,463.002,166.002,220.002,182.101,375,000
Jul 25, 20242,614.002,668.002,605.002,605.002,560.53290,700
Jul 24, 20242,662.002,687.002,651.002,657.002,611.64159,200
Jul 23, 20242,655.002,665.002,622.002,650.002,604.76134,700
Jul 22, 20242,704.002,718.002,647.002,650.002,604.76158,600
Jul 19, 20242,693.002,731.002,679.002,700.002,653.91139,500
Jul 18, 20242,745.002,783.002,722.002,722.002,675.53127,500
Jul 17, 20242,751.002,792.002,736.002,775.002,727.63227,700
Jul 16, 20242,724.002,777.002,724.002,742.002,695.19199,500
Jul 12, 20242,665.002,751.002,650.002,743.002,696.18187,000
Jul 11, 20242,709.002,709.002,667.002,680.002,634.25164,200
Jul 10, 20242,772.002,775.002,655.002,691.002,645.06221,300
Jul 9, 20242,749.002,789.002,741.002,781.002,733.53159,400
Jul 8, 20242,752.002,767.002,740.002,760.002,712.89123,000
Jul 5, 20242,765.002,791.002,762.002,764.002,716.82123,200
Jul 4, 20242,807.002,816.002,770.002,780.002,732.54155,700
Jul 3, 20242,790.002,827.002,790.002,827.002,778.74132,500
Jul 2, 20242,773.002,817.002,751.002,808.002,760.07221,100
Jul 1, 20242,837.002,846.002,751.002,773.002,725.66134,300
Jun 28, 20242,860.002,867.002,808.002,835.002,786.60125,300
Jun 27, 20242,849.002,878.002,830.002,852.002,803.31137,100
Jun 26, 20242,832.002,860.002,818.002,849.002,800.37235,700
Jun 25, 20242,808.002,864.002,808.002,830.002,781.69169,300
Jun 24, 20242,861.002,871.002,809.002,815.002,766.95191,600
Jun 21, 20242,878.002,948.002,854.002,857.002,808.231,015,700
Jun 20, 20242,893.002,940.002,859.002,885.002,835.75283,900
Jun 19, 20242,860.002,889.002,849.002,878.002,828.87203,500
Jun 18, 20242,819.002,864.002,800.002,848.002,799.38202,300
Jun 17, 20242,833.002,841.002,769.002,791.002,743.36145,400
Jun 14, 20242,806.002,887.002,801.002,860.002,811.18139,700
Jun 13, 20242,883.002,906.002,856.002,856.002,807.25162,500
Jun 12, 20242,929.002,934.002,885.002,895.002,845.58207,700
Jun 11, 20242,914.002,959.002,890.002,901.002,851.48258,900
Jun 10, 20242,854.002,922.002,838.002,919.002,869.17156,900
Jun 7, 20242,818.002,870.002,818.002,870.002,821.01167,600
Jun 6, 20242,824.002,827.002,791.002,823.002,774.81103,100
Jun 5, 20242,795.002,828.002,776.002,811.002,763.01157,300
Jun 4, 20242,782.002,807.002,752.002,797.002,749.25142,400
Jun 3, 20242,724.002,762.002,710.002,746.002,699.1293,700
May 31, 20242,700.002,718.002,677.002,701.002,654.89129,200
May 30, 20242,620.002,682.002,610.002,682.002,636.2298,800
May 29, 20242,700.002,720.002,626.002,640.002,594.93142,500
May 28, 20242,732.002,763.002,712.002,717.002,670.62129,100
May 27, 20242,717.002,717.002,655.002,705.002,658.82230,200
May 24, 20242,703.002,759.002,703.002,717.002,670.62165,100
May 23, 20242,747.002,765.002,722.002,748.002,701.09131,200
May 22, 20242,787.002,787.002,707.002,720.002,673.57189,800
May 21, 20242,730.002,783.002,730.002,756.002,708.9590,900
May 20, 20242,671.002,726.002,671.002,715.002,668.65111,800
May 17, 20242,715.002,741.002,681.002,681.002,635.2379,600
May 16, 20242,728.002,743.002,708.002,733.002,686.3566,600
May 15, 20242,720.002,784.002,706.002,718.002,671.60159,400
May 14, 20242,730.002,744.002,700.002,732.002,685.3688,800
May 13, 20242,700.002,727.002,694.002,725.002,678.4897,100
May 10, 20242,745.002,745.002,673.002,695.002,648.99183,700
May 9, 20242,713.002,749.002,691.002,713.002,666.6986,800
May 8, 20242,684.002,740.002,684.002,711.002,664.7290,600
May 7, 20242,608.002,701.002,606.002,701.002,654.89124,100
May 2, 20242,613.002,623.002,572.002,581.002,536.9493,500
May 1, 20242,618.002,659.002,565.002,618.002,573.31312,300
Apr 30, 20242,564.002,571.002,501.002,568.002,524.16240,100
Apr 26, 20242,736.002,745.002,503.002,564.002,520.23643,300
Apr 25, 20242,680.002,680.002,632.002,636.002,591.00139,900
Apr 24, 20242,685.002,738.002,661.002,715.002,668.65215,100
Apr 23, 20242,708.002,712.002,606.002,635.002,590.02208,100
Apr 22, 20242,672.002,709.002,648.002,702.002,655.88129,600
Apr 19, 20242,734.002,734.002,635.002,658.002,612.63214,900
Apr 18, 20242,713.002,756.002,711.002,739.002,692.24130,200
Apr 17, 20242,740.002,740.002,651.002,716.002,669.64160,000
Apr 16, 20242,720.002,768.002,702.002,748.002,701.09170,400
Apr 15, 20242,729.002,784.002,712.002,769.002,721.73174,800
Apr 12, 20242,735.002,748.002,692.002,698.002,651.9467,900
Apr 11, 20242,682.002,722.002,676.002,711.002,664.7289,700
Apr 10, 20242,733.002,764.002,711.002,716.002,669.6455,800
Apr 9, 20242,730.002,743.002,704.002,731.002,684.38105,100
Apr 8, 20242,707.002,732.002,699.002,723.002,676.52100,400

Related Tickers

4722.T Future Corporation
1,585.00
-6.10%
 
3626.T TIS Inc.
3,753.00
-6.87%
 
8056.T BIPROGY Inc.
4,161.00
-6.87%
 
7518.T Net One Systems Co., Ltd.
4,480.00
0.00%
 
4819.T Digital Garage, Inc.
4,095.00
-7.25%
 
4307.T Nomura Research Institute, Ltd.
4,725.00
-5.41%
 
1973.T NEC Networks & System Integration Corporation
3,285.00
0.00%
 
9719.T SCSK Corporation
3,328.00
-7.17%
 
FUJ1.HM Fujitsu Ltd
16.34
-1.33%
 
9749.T Fuji Soft Incorporated
9,813.00
+0.11%