SRA Holdings, Inc. (TYO:3817)
Japan · Delayed Price · Currency is JPY 4,740.00
+90.00 (1.94%)
Mar 24, 2026, 3:30 PM JST
SRA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4,720.00 | 4,750.00 | 4,685.00 | 4,745.00 | - | 2.04% | 5,000 |
| Mar 23, 2026 | 4,730.00 | 4,730.00 | 4,615.00 | 4,650.00 | 4,650.00 | -2.21% | 34,400 |
| Mar 19, 2026 | 4,800.00 | 4,850.00 | 4,755.00 | 4,755.00 | 4,755.00 | -1.96% | 19,100 |
| Mar 18, 2026 | 4,800.00 | 4,850.00 | 4,800.00 | 4,850.00 | 4,850.00 | 1.04% | 18,100 |
| Mar 17, 2026 | 4,840.00 | 4,840.00 | 4,770.00 | 4,800.00 | 4,800.00 | 0.31% | 11,600 |
| Mar 16, 2026 | 4,800.00 | 4,815.00 | 4,770.00 | 4,785.00 | 4,785.00 | - | 16,800 |
| Mar 13, 2026 | 4,780.00 | 4,825.00 | 4,750.00 | 4,785.00 | 4,785.00 | -1.34% | 50,900 |
| Mar 12, 2026 | 4,975.00 | 4,975.00 | 4,785.00 | 4,850.00 | 4,850.00 | -2.22% | 43,700 |
| Mar 11, 2026 | 5,020.00 | 5,020.00 | 4,955.00 | 4,960.00 | 4,960.00 | -0.10% | 11,700 |
| Mar 10, 2026 | 5,040.00 | 5,050.00 | 4,955.00 | 4,965.00 | 4,965.00 | - | 21,600 |
| Mar 9, 2026 | 4,850.00 | 4,980.00 | 4,800.00 | 4,965.00 | 4,965.00 | - | 37,800 |
| Mar 6, 2026 | 4,915.00 | 4,980.00 | 4,890.00 | 4,965.00 | 4,965.00 | 0.51% | 26,500 |
| Mar 5, 2026 | 4,945.00 | 4,990.00 | 4,905.00 | 4,940.00 | 4,940.00 | 2.07% | 26,900 |
| Mar 4, 2026 | 4,850.00 | 4,850.00 | 4,750.00 | 4,840.00 | 4,840.00 | -0.72% | 43,200 |
| Mar 3, 2026 | 4,965.00 | 4,995.00 | 4,870.00 | 4,875.00 | 4,875.00 | -2.50% | 37,600 |
| Mar 2, 2026 | 5,040.00 | 5,040.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.19% | 22,100 |
| Feb 27, 2026 | 5,080.00 | 5,090.00 | 5,050.00 | 5,060.00 | 5,060.00 | -0.39% | 16,700 |
| Feb 26, 2026 | 5,030.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 0.99% | 20,400 |
| Feb 25, 2026 | 4,965.00 | 5,040.00 | 4,960.00 | 5,030.00 | 5,030.00 | 1.93% | 30,000 |
| Feb 24, 2026 | 4,920.00 | 4,990.00 | 4,855.00 | 4,935.00 | 4,935.00 | -0.80% | 38,000 |
| Feb 20, 2026 | 4,995.00 | 4,995.00 | 4,910.00 | 4,975.00 | 4,975.00 | -0.50% | 22,300 |
| Feb 19, 2026 | 4,920.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1.63% | 42,900 |
| Feb 18, 2026 | 5,000.00 | 5,020.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.01% | 21,500 |
| Feb 17, 2026 | 5,080.00 | 5,090.00 | 4,935.00 | 4,970.00 | 4,970.00 | -1.97% | 47,900 |
| Feb 16, 2026 | 4,965.00 | 5,070.00 | 4,880.00 | 5,070.00 | 5,070.00 | 1.50% | 58,100 |
| Feb 13, 2026 | 5,220.00 | 5,250.00 | 4,900.00 | 4,995.00 | 4,995.00 | -6.11% | 86,800 |
| Feb 12, 2026 | 5,400.00 | 5,420.00 | 5,300.00 | 5,320.00 | 5,320.00 | -1.12% | 27,900 |
| Feb 10, 2026 | 5,250.00 | 5,420.00 | 5,240.00 | 5,380.00 | 5,380.00 | 2.67% | 43,100 |
| Feb 9, 2026 | 5,350.00 | 5,350.00 | 5,220.00 | 5,240.00 | 5,240.00 | -0.95% | 49,100 |
| Feb 6, 2026 | 5,400.00 | 5,400.00 | 5,210.00 | 5,290.00 | 5,290.00 | -2.76% | 56,700 |
| Feb 5, 2026 | 5,600.00 | 5,620.00 | 5,420.00 | 5,440.00 | 5,440.00 | -2.16% | 26,100 |
| Feb 4, 2026 | 5,640.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,560.00 | -1.42% | 31,200 |
| Feb 3, 2026 | 5,660.00 | 5,710.00 | 5,630.00 | 5,640.00 | 5,640.00 | 0.18% | 21,800 |
| Feb 2, 2026 | 5,690.00 | 5,720.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.18% | 16,000 |
| Jan 30, 2026 | 5,650.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.53% | 16,100 |
| Jan 29, 2026 | 5,590.00 | 5,660.00 | 5,560.00 | 5,650.00 | 5,650.00 | 0.71% | 19,400 |
| Jan 28, 2026 | 5,710.00 | 5,710.00 | 5,600.00 | 5,610.00 | 5,610.00 | -1.75% | 23,600 |
| Jan 27, 2026 | 5,620.00 | 5,720.00 | 5,560.00 | 5,710.00 | 5,710.00 | 1.24% | 25,200 |
| Jan 26, 2026 | 5,710.00 | 5,720.00 | 5,640.00 | 5,640.00 | 5,640.00 | -1.57% | 31,800 |
| Jan 23, 2026 | 5,740.00 | 5,800.00 | 5,720.00 | 5,730.00 | 5,730.00 | -0.17% | 17,000 |
| Jan 22, 2026 | 5,840.00 | 5,840.00 | 5,690.00 | 5,740.00 | 5,740.00 | -0.69% | 26,400 |
| Jan 21, 2026 | 5,740.00 | 5,860.00 | 5,720.00 | 5,780.00 | 5,780.00 | -0.34% | 30,700 |
| Jan 20, 2026 | 5,800.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.17% | 33,200 |
| Jan 19, 2026 | 5,830.00 | 5,870.00 | 5,800.00 | 5,810.00 | 5,810.00 | 0.17% | 23,000 |
| Jan 16, 2026 | 5,730.00 | 5,860.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1.22% | 37,500 |
| Jan 15, 2026 | 5,550.00 | 5,760.00 | 5,550.00 | 5,730.00 | 5,730.00 | 2.50% | 26,700 |
| Jan 14, 2026 | 5,370.00 | 5,590.00 | 5,370.00 | 5,590.00 | 5,590.00 | 3.14% | 59,400 |
| Jan 13, 2026 | 5,470.00 | 5,470.00 | 5,320.00 | 5,420.00 | 5,420.00 | 0.56% | 48,000 |
| Jan 9, 2026 | 5,530.00 | 5,550.00 | 5,340.00 | 5,390.00 | 5,390.00 | -2.88% | 41,400 |
| Jan 8, 2026 | 5,440.00 | 5,640.00 | 5,440.00 | 5,550.00 | 5,550.00 | 2.97% | 41,500 |