SRA Holdings, Inc. (TYO:3817)
Japan · Delayed Price · Currency is JPY 4,890.00
+120.00 (2.52%)
Aug 14, 2026, 3:30 PM JST
SRA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,740.00 | 4,890.00 | 4,740.00 | 4,890.00 | 4,890.00 | 2.52% | 36,800 |
| Aug 13, 2026 | 4,800.00 | 4,865.00 | 4,730.00 | 4,770.00 | 4,770.00 | -2.05% | 58,200 |
| Aug 12, 2026 | 4,850.00 | 4,880.00 | 4,810.00 | 4,870.00 | 4,870.00 | 0.41% | 41,700 |
| Aug 10, 2026 | 4,850.00 | 4,885.00 | 4,790.00 | 4,850.00 | 4,850.00 | 0.31% | 37,900 |
| Aug 7, 2026 | 4,710.00 | 4,835.00 | 4,700.00 | 4,835.00 | 4,835.00 | 2.76% | 43,400 |
| Aug 6, 2026 | 4,640.00 | 4,705.00 | 4,625.00 | 4,705.00 | 4,705.00 | 2.06% | 41,600 |
| Aug 5, 2026 | 4,650.00 | 4,665.00 | 4,595.00 | 4,610.00 | 4,610.00 | -0.65% | 33,300 |
| Aug 4, 2026 | 4,635.00 | 4,640.00 | 4,585.00 | 4,640.00 | 4,640.00 | - | 44,000 |
| Aug 3, 2026 | 4,615.00 | 4,655.00 | 4,555.00 | 4,640.00 | 4,640.00 | -0.22% | 47,000 |
| Jul 31, 2026 | 4,665.00 | 4,735.00 | 4,620.00 | 4,650.00 | 4,650.00 | -1.80% | 45,900 |
| Jul 30, 2026 | 4,715.00 | 4,770.00 | 4,700.00 | 4,735.00 | 4,735.00 | -1.04% | 47,000 |
| Jul 29, 2026 | 4,715.00 | 4,800.00 | 4,670.00 | 4,785.00 | 4,785.00 | 2.03% | 44,400 |
| Jul 28, 2026 | 4,610.00 | 4,710.00 | 4,585.00 | 4,690.00 | 4,690.00 | 1.30% | 57,000 |
| Jul 27, 2026 | 4,585.00 | 4,640.00 | 4,545.00 | 4,630.00 | 4,630.00 | 2.32% | 70,400 |
| Jul 24, 2026 | 4,540.00 | 4,550.00 | 4,410.00 | 4,525.00 | 4,525.00 | -0.33% | 92,700 |
| Jul 23, 2026 | 4,540.00 | 4,565.00 | 4,510.00 | 4,540.00 | 4,540.00 | -1.09% | 42,000 |
| Jul 22, 2026 | 4,590.00 | 4,595.00 | 4,535.00 | 4,590.00 | 4,590.00 | -1.08% | 48,800 |
| Jul 21, 2026 | 4,710.00 | 4,805.00 | 4,555.00 | 4,640.00 | 4,640.00 | 2.65% | 147,800 |
| Jul 17, 2026 | 4,575.00 | 4,600.00 | 4,485.00 | 4,520.00 | 4,520.00 | -1.20% | 22,700 |
| Jul 16, 2026 | 4,580.00 | 4,600.00 | 4,565.00 | 4,575.00 | 4,575.00 | - | 34,000 |
| Jul 15, 2026 | 4,565.00 | 4,590.00 | 4,525.00 | 4,575.00 | 4,575.00 | 1.10% | 22,000 |
| Jul 14, 2026 | 4,585.00 | 4,585.00 | 4,525.00 | 4,525.00 | 4,525.00 | -0.11% | 10,600 |
| Jul 13, 2026 | 4,600.00 | 4,620.00 | 4,505.00 | 4,530.00 | 4,530.00 | -1.20% | 32,600 |
| Jul 10, 2026 | 4,585.00 | 4,615.00 | 4,565.00 | 4,585.00 | 4,585.00 | 0.33% | 23,500 |
| Jul 9, 2026 | 4,585.00 | 4,605.00 | 4,545.00 | 4,570.00 | 4,570.00 | -0.22% | 27,900 |
| Jul 8, 2026 | 4,600.00 | 4,635.00 | 4,580.00 | 4,580.00 | 4,580.00 | -0.43% | 29,100 |
| Jul 7, 2026 | 4,550.00 | 4,630.00 | 4,550.00 | 4,600.00 | 4,600.00 | 0.88% | 37,700 |
| Jul 6, 2026 | 4,550.00 | 4,595.00 | 4,535.00 | 4,560.00 | 4,560.00 | 0.22% | 27,200 |
| Jul 3, 2026 | 4,595.00 | 4,595.00 | 4,525.00 | 4,550.00 | 4,550.00 | 0.11% | 20,100 |
| Jul 2, 2026 | 4,500.00 | 4,590.00 | 4,445.00 | 4,545.00 | 4,545.00 | 2.60% | 31,500 |
| Jul 1, 2026 | 4,450.00 | 4,510.00 | 4,400.00 | 4,430.00 | 4,430.00 | -0.11% | 46,400 |
| Jun 30, 2026 | 4,465.00 | 4,490.00 | 4,395.00 | 4,435.00 | 4,435.00 | -0.67% | 57,500 |
| Jun 29, 2026 | 4,485.00 | 4,565.00 | 4,435.00 | 4,465.00 | 4,465.00 | 0.45% | 35,900 |
| Jun 26, 2026 | 4,280.00 | 4,445.00 | 4,280.00 | 4,445.00 | 4,445.00 | 3.86% | 49,700 |
| Jun 25, 2026 | 4,365.00 | 4,365.00 | 4,270.00 | 4,280.00 | 4,280.00 | -1.38% | 51,300 |
| Jun 24, 2026 | 4,375.00 | 4,375.00 | 4,315.00 | 4,340.00 | 4,340.00 | 0.58% | 29,100 |
| Jun 23, 2026 | 4,410.00 | 4,430.00 | 4,300.00 | 4,315.00 | 4,315.00 | -2.60% | 100,700 |
| Jun 22, 2026 | 4,500.00 | 4,545.00 | 4,400.00 | 4,430.00 | 4,430.00 | -1.45% | 28,000 |
| Jun 19, 2026 | 4,520.00 | 4,520.00 | 4,440.00 | 4,495.00 | 4,495.00 | -0.44% | 24,400 |
| Jun 18, 2026 | 4,525.00 | 4,530.00 | 4,475.00 | 4,515.00 | 4,515.00 | 0.78% | 19,000 |
| Jun 17, 2026 | 4,465.00 | 4,520.00 | 4,460.00 | 4,480.00 | 4,480.00 | 0.34% | 19,600 |
| Jun 16, 2026 | 4,550.00 | 4,550.00 | 4,445.00 | 4,465.00 | 4,465.00 | -1.00% | 18,400 |
| Jun 15, 2026 | 4,525.00 | 4,545.00 | 4,450.00 | 4,510.00 | 4,510.00 | 0.67% | 21,700 |
| Jun 12, 2026 | 4,410.00 | 4,505.00 | 4,400.00 | 4,480.00 | 4,480.00 | - | 34,800 |
| Jun 11, 2026 | 4,470.00 | 4,510.00 | 4,410.00 | 4,480.00 | 4,480.00 | 0.67% | 51,600 |
| Jun 10, 2026 | 4,455.00 | 4,490.00 | 4,430.00 | 4,450.00 | 4,450.00 | 0.11% | 23,100 |
| Jun 9, 2026 | 4,540.00 | 4,540.00 | 4,445.00 | 4,445.00 | 4,445.00 | -0.56% | 20,800 |
| Jun 8, 2026 | 4,585.00 | 4,585.00 | 4,440.00 | 4,470.00 | 4,470.00 | -1.65% | 25,900 |
| Jun 5, 2026 | 4,510.00 | 4,595.00 | 4,505.00 | 4,545.00 | 4,545.00 | 1.22% | 20,800 |
| Jun 4, 2026 | 4,470.00 | 4,520.00 | 4,435.00 | 4,490.00 | 4,490.00 | -0.22% | 31,000 |