SRA Holdings, Inc. (TYO:3817)
Japan · Delayed Price · Currency is JPY 4,855.00
+65.00 (1.36%)
Sep 25, 2026, 3:30 PM JST
SRA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,800.00 | 4,855.00 | 4,795.00 | 4,855.00 | 4,855.00 | 1.36% | 76,500 |
| Sep 24, 2026 | 4,795.00 | 4,815.00 | 4,745.00 | 4,790.00 | 4,790.00 | 0.31% | 30,200 |
| Sep 18, 2026 | 4,830.00 | 4,830.00 | 4,760.00 | 4,775.00 | 4,775.00 | -0.42% | 33,400 |
| Sep 17, 2026 | 4,760.00 | 4,825.00 | 4,760.00 | 4,795.00 | 4,795.00 | 0.42% | 29,300 |
| Sep 16, 2026 | 4,770.00 | 4,800.00 | 4,755.00 | 4,775.00 | 4,775.00 | 0.10% | 19,800 |
| Sep 15, 2026 | 4,780.00 | 4,800.00 | 4,765.00 | 4,770.00 | 4,770.00 | 0.21% | 24,000 |
| Sep 14, 2026 | 4,675.00 | 4,760.00 | 4,675.00 | 4,760.00 | 4,760.00 | 1.38% | 28,600 |
| Sep 11, 2026 | 4,610.00 | 4,705.00 | 4,610.00 | 4,695.00 | 4,695.00 | 0.32% | 38,700 |
| Sep 10, 2026 | 4,690.00 | 4,690.00 | 4,620.00 | 4,680.00 | 4,680.00 | - | 23,600 |
| Sep 9, 2026 | 4,730.00 | 4,730.00 | 4,660.00 | 4,680.00 | 4,680.00 | -1.78% | 43,200 |
| Sep 8, 2026 | 4,815.00 | 4,815.00 | 4,760.00 | 4,765.00 | 4,765.00 | -1.24% | 29,400 |
| Sep 7, 2026 | 4,860.00 | 4,870.00 | 4,810.00 | 4,825.00 | 4,825.00 | -1.13% | 26,200 |
| Sep 4, 2026 | 4,850.00 | 4,895.00 | 4,850.00 | 4,880.00 | 4,880.00 | 0.41% | 19,300 |
| Sep 3, 2026 | 4,850.00 | 4,870.00 | 4,810.00 | 4,860.00 | 4,860.00 | 0.62% | 34,800 |
| Sep 2, 2026 | 4,905.00 | 4,910.00 | 4,830.00 | 4,830.00 | 4,830.00 | -2.42% | 54,600 |
| Sep 1, 2026 | 4,990.00 | 5,020.00 | 4,935.00 | 4,950.00 | 4,950.00 | -0.80% | 30,500 |
| Aug 31, 2026 | 4,980.00 | 5,000.00 | 4,935.00 | 4,990.00 | 4,990.00 | -0.10% | 35,300 |
| Aug 28, 2026 | 4,910.00 | 5,020.00 | 4,910.00 | 4,995.00 | 4,995.00 | 0.91% | 38,300 |
| Aug 27, 2026 | 4,900.00 | 4,955.00 | 4,865.00 | 4,950.00 | 4,950.00 | 0.92% | 32,900 |
| Aug 26, 2026 | 4,930.00 | 4,970.00 | 4,905.00 | 4,905.00 | 4,905.00 | 1.45% | 36,000 |
| Aug 25, 2026 | 4,880.00 | 4,890.00 | 4,810.00 | 4,835.00 | 4,835.00 | -0.72% | 18,600 |
| Aug 24, 2026 | 4,890.00 | 4,925.00 | 4,825.00 | 4,870.00 | 4,870.00 | 0.41% | 39,900 |
| Aug 21, 2026 | 4,885.00 | 4,895.00 | 4,835.00 | 4,850.00 | 4,850.00 | -0.41% | 20,400 |
| Aug 20, 2026 | 4,830.00 | 4,885.00 | 4,820.00 | 4,870.00 | 4,870.00 | 1.04% | 28,500 |
| Aug 19, 2026 | 4,885.00 | 4,885.00 | 4,785.00 | 4,820.00 | 4,820.00 | -0.52% | 33,000 |
| Aug 18, 2026 | 4,770.00 | 4,880.00 | 4,770.00 | 4,845.00 | 4,845.00 | 1.57% | 36,900 |
| Aug 17, 2026 | 4,890.00 | 4,890.00 | 4,770.00 | 4,770.00 | 4,770.00 | -2.45% | 42,700 |
| 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% | 55,600 |
| 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 |