SRA Holdings, Inc. (TYO:3817)
Japan · Delayed Price · Currency is JPY 4,675.00
-15.00 (-0.32%)
May 22, 2026, 3:30 PM JST
SRA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,725.00 | 4,725.00 | 4,615.00 | 4,675.00 | 4,675.00 | -0.32% | 24,000 |
| May 21, 2026 | 4,690.00 | 4,735.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.21% | 21,500 |
| May 20, 2026 | 4,760.00 | 4,770.00 | 4,625.00 | 4,680.00 | 4,680.00 | -2.70% | 37,300 |
| May 19, 2026 | 4,745.00 | 4,820.00 | 4,705.00 | 4,810.00 | 4,810.00 | 2.89% | 51,000 |
| May 18, 2026 | 4,765.00 | 4,765.00 | 4,650.00 | 4,675.00 | 4,675.00 | -1.37% | 27,800 |
| May 15, 2026 | 4,635.00 | 4,800.00 | 4,625.00 | 4,740.00 | 4,740.00 | 2.27% | 62,900 |
| May 14, 2026 | 4,550.00 | 4,680.00 | 4,505.00 | 4,635.00 | 4,635.00 | 3.34% | 77,500 |
| May 13, 2026 | 4,505.00 | 4,525.00 | 4,460.00 | 4,485.00 | 4,485.00 | -0.33% | 24,400 |
| May 12, 2026 | 4,550.00 | 4,550.00 | 4,470.00 | 4,500.00 | 4,500.00 | -0.22% | 20,300 |
| May 11, 2026 | 4,480.00 | 4,515.00 | 4,460.00 | 4,510.00 | 4,510.00 | 0.67% | 33,300 |
| May 8, 2026 | 4,415.00 | 4,485.00 | 4,385.00 | 4,480.00 | 4,480.00 | 1.93% | 32,800 |
| May 7, 2026 | 4,530.00 | 4,530.00 | 4,380.00 | 4,395.00 | 4,395.00 | 0.11% | 31,400 |
| May 1, 2026 | 4,460.00 | 4,490.00 | 4,380.00 | 4,390.00 | 4,390.00 | -2.34% | 32,200 |
| Apr 30, 2026 | 4,500.00 | 4,500.00 | 4,440.00 | 4,495.00 | 4,495.00 | -0.55% | 28,900 |
| Apr 28, 2026 | 4,470.00 | 4,525.00 | 4,450.00 | 4,520.00 | 4,520.00 | 1.46% | 43,600 |
| Apr 27, 2026 | 4,485.00 | 4,490.00 | 4,425.00 | 4,455.00 | 4,455.00 | -0.67% | 32,700 |
| Apr 24, 2026 | 4,510.00 | 4,540.00 | 4,475.00 | 4,485.00 | 4,485.00 | -1.86% | 27,000 |
| Apr 23, 2026 | 4,630.00 | 4,630.00 | 4,460.00 | 4,570.00 | 4,570.00 | -0.11% | 58,300 |
| Apr 22, 2026 | 4,650.00 | 4,685.00 | 4,560.00 | 4,575.00 | 4,575.00 | -1.29% | 35,500 |
| Apr 21, 2026 | 4,720.00 | 4,720.00 | 4,620.00 | 4,635.00 | 4,635.00 | -1.07% | 23,600 |
| Apr 20, 2026 | 4,795.00 | 4,795.00 | 4,660.00 | 4,685.00 | 4,685.00 | -1.37% | 21,200 |
| Apr 17, 2026 | 4,725.00 | 4,810.00 | 4,725.00 | 4,750.00 | 4,750.00 | 0.53% | 21,100 |
| Apr 16, 2026 | 4,810.00 | 4,850.00 | 4,715.00 | 4,725.00 | 4,725.00 | -0.63% | 22,200 |
| Apr 15, 2026 | 4,760.00 | 4,820.00 | 4,740.00 | 4,755.00 | 4,755.00 | -0.11% | 19,200 |
| Apr 14, 2026 | 4,750.00 | 4,790.00 | 4,710.00 | 4,760.00 | 4,760.00 | 0.32% | 15,200 |
| Apr 13, 2026 | 4,700.00 | 4,755.00 | 4,665.00 | 4,745.00 | 4,745.00 | -0.42% | 33,300 |
| Apr 10, 2026 | 4,825.00 | 4,850.00 | 4,745.00 | 4,765.00 | 4,765.00 | -0.94% | 32,600 |
| Apr 9, 2026 | 4,910.00 | 4,910.00 | 4,795.00 | 4,810.00 | 4,810.00 | -0.93% | 20,500 |
| Apr 8, 2026 | 4,905.00 | 4,905.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.41% | 19,500 |
| Apr 7, 2026 | 4,795.00 | 4,860.00 | 4,795.00 | 4,835.00 | 4,835.00 | 0.62% | 14,800 |
| Apr 6, 2026 | 4,810.00 | 4,825.00 | 4,750.00 | 4,805.00 | 4,805.00 | 0.21% | 28,700 |
| Apr 3, 2026 | 4,785.00 | 4,820.00 | 4,740.00 | 4,795.00 | 4,795.00 | 1.05% | 26,500 |
| Apr 2, 2026 | 4,790.00 | 4,800.00 | 4,695.00 | 4,745.00 | 4,745.00 | -0.52% | 29,500 |
| Apr 1, 2026 | 4,720.00 | 4,790.00 | 4,670.00 | 4,770.00 | 4,770.00 | 3.47% | 50,600 |
| Mar 31, 2026 | 4,615.00 | 4,625.00 | 4,550.00 | 4,610.00 | 4,610.00 | 0.99% | 36,900 |
| Mar 30, 2026 | 4,505.00 | 4,565.00 | 4,450.00 | 4,565.00 | 4,565.00 | -1.40% | 71,400 |
| Mar 27, 2026 | 4,745.00 | 4,765.00 | 4,710.00 | 4,740.00 | 4,630.00 | 0.32% | 29,100 |
| Mar 26, 2026 | 4,720.00 | 4,735.00 | 4,660.00 | 4,725.00 | 4,615.35 | -0.32% | 24,500 |
| Mar 25, 2026 | 4,740.00 | 4,785.00 | 4,725.00 | 4,740.00 | 4,630.00 | - | 23,900 |
| Mar 24, 2026 | 4,720.00 | 4,765.00 | 4,685.00 | 4,740.00 | 4,630.00 | 1.94% | 19,900 |
| Mar 23, 2026 | 4,730.00 | 4,730.00 | 4,615.00 | 4,650.00 | 4,542.09 | -2.21% | 34,400 |
| Mar 19, 2026 | 4,800.00 | 4,850.00 | 4,755.00 | 4,755.00 | 4,644.65 | -1.96% | 19,100 |
| Mar 18, 2026 | 4,800.00 | 4,850.00 | 4,800.00 | 4,850.00 | 4,737.45 | 1.04% | 18,100 |
| Mar 17, 2026 | 4,840.00 | 4,840.00 | 4,770.00 | 4,800.00 | 4,688.61 | 0.31% | 11,600 |
| Mar 16, 2026 | 4,800.00 | 4,815.00 | 4,770.00 | 4,785.00 | 4,673.96 | - | 16,800 |
| Mar 13, 2026 | 4,780.00 | 4,825.00 | 4,750.00 | 4,785.00 | 4,673.96 | -1.34% | 50,900 |
| Mar 12, 2026 | 4,975.00 | 4,975.00 | 4,785.00 | 4,850.00 | 4,737.45 | -2.22% | 43,700 |
| Mar 11, 2026 | 5,020.00 | 5,020.00 | 4,955.00 | 4,960.00 | 4,844.89 | -0.10% | 11,700 |
| Mar 10, 2026 | 5,040.00 | 5,050.00 | 4,955.00 | 4,965.00 | 4,849.78 | - | 21,600 |
| Mar 9, 2026 | 4,850.00 | 4,980.00 | 4,800.00 | 4,965.00 | 4,849.78 | - | 37,800 |