SRA Holdings, Inc. (TYO:3817)
Japan · Delayed Price · Currency is JPY 4,825.00
+115.00 (2.44%)
Oct 16, 2026, 1:21 PM JST
SRA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,710.00 | 4,835.00 | 4,710.00 | 4,825.00 | 4,825.00 | 2.44% | 22,200 |
| Oct 15, 2026 | 4,635.00 | 4,710.00 | 4,635.00 | 4,710.00 | 4,710.00 | 0.53% | 61,500 |
| Oct 14, 2026 | 4,695.00 | 4,700.00 | 4,630.00 | 4,685.00 | 4,685.00 | -0.43% | 22,900 |
| Oct 13, 2026 | 4,795.00 | 4,795.00 | 4,705.00 | 4,705.00 | 4,705.00 | -0.84% | 32,500 |
| Oct 9, 2026 | 4,645.00 | 4,745.00 | 4,645.00 | 4,745.00 | 4,745.00 | 2.26% | 24,900 |
| Oct 8, 2026 | 4,650.00 | 4,660.00 | 4,615.00 | 4,640.00 | 4,640.00 | -0.22% | 27,200 |
| Oct 7, 2026 | 4,665.00 | 4,695.00 | 4,650.00 | 4,650.00 | 4,650.00 | -0.64% | 17,500 |
| Oct 6, 2026 | 4,655.00 | 4,700.00 | 4,655.00 | 4,680.00 | 4,680.00 | 0.54% | 20,400 |
| Oct 5, 2026 | 4,710.00 | 4,710.00 | 4,655.00 | 4,655.00 | 4,655.00 | -1.17% | 23,400 |
| Oct 2, 2026 | 4,760.00 | 4,785.00 | 4,710.00 | 4,710.00 | 4,710.00 | -1.67% | 28,400 |
| Oct 1, 2026 | 4,755.00 | 4,830.00 | 4,750.00 | 4,790.00 | 4,790.00 | 0.63% | 44,200 |
| Sep 30, 2026 | 4,720.00 | 4,800.00 | 4,685.00 | 4,760.00 | 4,760.00 | 0.85% | 50,800 |
| Sep 29, 2026 | 4,765.00 | 4,770.00 | 4,720.00 | 4,720.00 | 4,720.00 | -1.67% | 50,100 |
| Sep 28, 2026 | 4,885.00 | 4,935.00 | 4,860.00 | 4,900.00 | 4,800.00 | 0.93% | 66,700 |
| Sep 25, 2026 | 4,800.00 | 4,855.00 | 4,795.00 | 4,855.00 | 4,755.92 | 1.36% | 76,500 |
| Sep 24, 2026 | 4,795.00 | 4,815.00 | 4,745.00 | 4,790.00 | 4,692.24 | 0.31% | 30,200 |
| Sep 18, 2026 | 4,830.00 | 4,830.00 | 4,760.00 | 4,775.00 | 4,677.55 | -0.42% | 33,400 |
| Sep 17, 2026 | 4,760.00 | 4,825.00 | 4,760.00 | 4,795.00 | 4,697.14 | 0.42% | 29,300 |
| Sep 16, 2026 | 4,770.00 | 4,800.00 | 4,755.00 | 4,775.00 | 4,677.55 | 0.10% | 19,800 |
| Sep 15, 2026 | 4,780.00 | 4,800.00 | 4,765.00 | 4,770.00 | 4,672.65 | 0.21% | 24,000 |
| Sep 14, 2026 | 4,675.00 | 4,760.00 | 4,675.00 | 4,760.00 | 4,662.86 | 1.38% | 28,600 |
| Sep 11, 2026 | 4,610.00 | 4,705.00 | 4,610.00 | 4,695.00 | 4,599.18 | 0.32% | 38,700 |
| Sep 10, 2026 | 4,690.00 | 4,690.00 | 4,620.00 | 4,680.00 | 4,584.49 | - | 23,600 |
| Sep 9, 2026 | 4,730.00 | 4,730.00 | 4,660.00 | 4,680.00 | 4,584.49 | -1.78% | 43,200 |
| Sep 8, 2026 | 4,815.00 | 4,815.00 | 4,760.00 | 4,765.00 | 4,667.76 | -1.24% | 29,400 |
| Sep 7, 2026 | 4,860.00 | 4,870.00 | 4,810.00 | 4,825.00 | 4,726.53 | -1.13% | 26,200 |
| Sep 4, 2026 | 4,850.00 | 4,895.00 | 4,850.00 | 4,880.00 | 4,780.41 | 0.41% | 19,300 |
| Sep 3, 2026 | 4,850.00 | 4,870.00 | 4,810.00 | 4,860.00 | 4,760.82 | 0.62% | 34,800 |
| Sep 2, 2026 | 4,905.00 | 4,910.00 | 4,830.00 | 4,830.00 | 4,731.43 | -2.42% | 54,600 |
| Sep 1, 2026 | 4,990.00 | 5,020.00 | 4,935.00 | 4,950.00 | 4,848.98 | -0.80% | 30,500 |
| Aug 31, 2026 | 4,980.00 | 5,000.00 | 4,935.00 | 4,990.00 | 4,888.16 | -0.10% | 35,300 |
| Aug 28, 2026 | 4,910.00 | 5,020.00 | 4,910.00 | 4,995.00 | 4,893.06 | 0.91% | 38,300 |
| Aug 27, 2026 | 4,900.00 | 4,955.00 | 4,865.00 | 4,950.00 | 4,848.98 | 0.92% | 32,900 |
| Aug 26, 2026 | 4,930.00 | 4,970.00 | 4,905.00 | 4,905.00 | 4,804.90 | 1.45% | 36,000 |
| Aug 25, 2026 | 4,880.00 | 4,890.00 | 4,810.00 | 4,835.00 | 4,736.33 | -0.72% | 18,600 |
| Aug 24, 2026 | 4,890.00 | 4,925.00 | 4,825.00 | 4,870.00 | 4,770.61 | 0.41% | 39,900 |
| Aug 21, 2026 | 4,885.00 | 4,895.00 | 4,835.00 | 4,850.00 | 4,751.02 | -0.41% | 20,400 |
| Aug 20, 2026 | 4,830.00 | 4,885.00 | 4,820.00 | 4,870.00 | 4,770.61 | 1.04% | 28,500 |
| Aug 19, 2026 | 4,885.00 | 4,885.00 | 4,785.00 | 4,820.00 | 4,721.63 | -0.52% | 33,000 |
| Aug 18, 2026 | 4,770.00 | 4,880.00 | 4,770.00 | 4,845.00 | 4,746.12 | 1.57% | 36,900 |
| Aug 17, 2026 | 4,890.00 | 4,890.00 | 4,770.00 | 4,770.00 | 4,672.65 | -2.45% | 42,700 |
| Aug 14, 2026 | 4,740.00 | 4,890.00 | 4,740.00 | 4,890.00 | 4,790.20 | 2.52% | 36,800 |
| Aug 13, 2026 | 4,800.00 | 4,865.00 | 4,730.00 | 4,770.00 | 4,672.65 | -2.05% | 58,200 |
| Aug 12, 2026 | 4,850.00 | 4,880.00 | 4,810.00 | 4,870.00 | 4,770.61 | 0.41% | 41,700 |
| Aug 10, 2026 | 4,850.00 | 4,885.00 | 4,790.00 | 4,850.00 | 4,751.02 | 0.31% | 37,900 |
| Aug 7, 2026 | 4,710.00 | 4,835.00 | 4,700.00 | 4,835.00 | 4,736.33 | 2.76% | 43,400 |
| Aug 6, 2026 | 4,640.00 | 4,705.00 | 4,625.00 | 4,705.00 | 4,608.98 | 2.06% | 41,600 |
| Aug 5, 2026 | 4,650.00 | 4,665.00 | 4,595.00 | 4,610.00 | 4,515.92 | -0.65% | 33,300 |
| Aug 4, 2026 | 4,635.00 | 4,640.00 | 4,585.00 | 4,640.00 | 4,545.31 | - | 44,000 |
| Aug 3, 2026 | 4,615.00 | 4,655.00 | 4,555.00 | 4,640.00 | 4,545.31 | -0.22% | 55,600 |