SRS Holdings Co.,Ltd. (TYO:8163)
Japan · Delayed Price · Currency is JPY 1,236.00
-8.00 (-0.64%)
Jan 23, 2026, 3:30 PM JST
SRS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,253.00 | 1,255.00 | 1,235.00 | 1,236.00 | 1,236.00 | -0.64% | 81,000 |
| Jan 22, 2026 | 1,242.00 | 1,252.00 | 1,242.00 | 1,244.00 | 1,244.00 | 0.32% | 119,300 |
| Jan 21, 2026 | 1,240.00 | 1,248.00 | 1,237.00 | 1,240.00 | 1,240.00 | -0.88% | 119,600 |
| Jan 20, 2026 | 1,244.00 | 1,254.00 | 1,235.00 | 1,251.00 | 1,251.00 | 0.97% | 94,100 |
| Jan 19, 2026 | 1,262.00 | 1,263.00 | 1,239.00 | 1,239.00 | 1,239.00 | -1.67% | 149,800 |
| Jan 16, 2026 | 1,255.00 | 1,260.00 | 1,249.00 | 1,260.00 | 1,260.00 | 0.64% | 132,400 |
| Jan 15, 2026 | 1,244.00 | 1,254.00 | 1,239.00 | 1,252.00 | 1,252.00 | 0.97% | 143,300 |
| Jan 14, 2026 | 1,229.00 | 1,240.00 | 1,223.00 | 1,240.00 | 1,240.00 | 1.31% | 122,900 |
| Jan 13, 2026 | 1,236.00 | 1,240.00 | 1,224.00 | 1,224.00 | 1,224.00 | -0.89% | 191,000 |
| Jan 9, 2026 | 1,241.00 | 1,244.00 | 1,234.00 | 1,235.00 | 1,235.00 | - | 86,700 |
| Jan 8, 2026 | 1,239.00 | 1,241.00 | 1,228.00 | 1,235.00 | 1,235.00 | - | 130,800 |
| Jan 7, 2026 | 1,217.00 | 1,239.00 | 1,213.00 | 1,235.00 | 1,235.00 | 1.73% | 158,900 |
| Jan 6, 2026 | 1,215.00 | 1,215.00 | 1,208.00 | 1,214.00 | 1,214.00 | 0.25% | 83,700 |
| Jan 5, 2026 | 1,212.00 | 1,215.00 | 1,206.00 | 1,211.00 | 1,211.00 | 0.17% | 120,000 |
| Dec 30, 2025 | 1,214.00 | 1,217.00 | 1,207.00 | 1,209.00 | 1,209.00 | -0.33% | 126,600 |
| Dec 29, 2025 | 1,220.00 | 1,222.00 | 1,207.00 | 1,213.00 | 1,213.00 | -0.41% | 191,500 |
| Dec 26, 2025 | 1,213.00 | 1,218.00 | 1,213.00 | 1,218.00 | 1,218.00 | 0.50% | 118,300 |
| Dec 25, 2025 | 1,210.00 | 1,213.00 | 1,207.00 | 1,212.00 | 1,212.00 | 0.25% | 93,000 |
| Dec 24, 2025 | 1,210.00 | 1,213.00 | 1,205.00 | 1,209.00 | 1,209.00 | -0.08% | 65,700 |
| Dec 23, 2025 | 1,209.00 | 1,213.00 | 1,204.00 | 1,210.00 | 1,210.00 | 0.33% | 55,600 |
| Dec 22, 2025 | 1,212.00 | 1,212.00 | 1,202.00 | 1,206.00 | 1,206.00 | -0.58% | 68,300 |
| Dec 19, 2025 | 1,214.00 | 1,218.00 | 1,210.00 | 1,213.00 | 1,213.00 | -0.08% | 58,800 |
| Dec 18, 2025 | 1,201.00 | 1,215.00 | 1,201.00 | 1,214.00 | 1,214.00 | 1.00% | 68,100 |
| Dec 17, 2025 | 1,210.00 | 1,210.00 | 1,199.00 | 1,202.00 | 1,202.00 | -0.33% | 57,100 |
| Dec 16, 2025 | 1,211.00 | 1,212.00 | 1,206.00 | 1,206.00 | 1,206.00 | -0.17% | 59,300 |
| Dec 15, 2025 | 1,210.00 | 1,213.00 | 1,205.00 | 1,208.00 | 1,208.00 | 0.33% | 73,800 |
| Dec 12, 2025 | 1,206.00 | 1,209.00 | 1,197.00 | 1,204.00 | 1,204.00 | 0.67% | 58,400 |
| Dec 11, 2025 | 1,212.00 | 1,212.00 | 1,196.00 | 1,196.00 | 1,196.00 | -1.16% | 52,900 |
| Dec 10, 2025 | 1,205.00 | 1,212.00 | 1,201.00 | 1,210.00 | 1,210.00 | 0.75% | 47,500 |
| Dec 9, 2025 | 1,210.00 | 1,214.00 | 1,199.00 | 1,201.00 | 1,201.00 | -0.66% | 50,300 |
| Dec 8, 2025 | 1,207.00 | 1,211.00 | 1,203.00 | 1,209.00 | 1,209.00 | 0.17% | 44,000 |
| Dec 5, 2025 | 1,208.00 | 1,210.00 | 1,200.00 | 1,207.00 | 1,207.00 | - | 49,300 |
| Dec 4, 2025 | 1,200.00 | 1,207.00 | 1,198.00 | 1,207.00 | 1,207.00 | 0.33% | 73,600 |
| Dec 3, 2025 | 1,210.00 | 1,212.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.66% | 57,400 |
| Dec 2, 2025 | 1,212.00 | 1,214.00 | 1,205.00 | 1,211.00 | 1,211.00 | -0.57% | 53,200 |
| Dec 1, 2025 | 1,220.00 | 1,224.00 | 1,212.00 | 1,218.00 | 1,218.00 | - | 58,600 |
| Nov 28, 2025 | 1,214.00 | 1,221.00 | 1,214.00 | 1,218.00 | 1,218.00 | - | 40,300 |
| Nov 27, 2025 | 1,222.00 | 1,223.00 | 1,215.00 | 1,218.00 | 1,218.00 | -0.57% | 57,400 |
| Nov 26, 2025 | 1,225.00 | 1,231.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.49% | 60,800 |
| Nov 25, 2025 | 1,222.00 | 1,227.00 | 1,214.00 | 1,219.00 | 1,219.00 | -0.08% | 51,300 |
| Nov 21, 2025 | 1,198.00 | 1,220.00 | 1,198.00 | 1,220.00 | 1,220.00 | 1.84% | 91,700 |
| Nov 20, 2025 | 1,190.00 | 1,198.00 | 1,187.00 | 1,198.00 | 1,198.00 | 0.67% | 55,000 |
| Nov 19, 2025 | 1,186.00 | 1,193.00 | 1,184.00 | 1,190.00 | 1,190.00 | 0.17% | 58,300 |
| Nov 18, 2025 | 1,189.00 | 1,194.00 | 1,185.00 | 1,188.00 | 1,188.00 | -0.08% | 51,700 |
| Nov 17, 2025 | 1,193.00 | 1,193.00 | 1,180.00 | 1,189.00 | 1,189.00 | -0.34% | 58,800 |
| Nov 14, 2025 | 1,189.00 | 1,193.00 | 1,186.00 | 1,193.00 | 1,193.00 | 0.76% | 55,000 |
| Nov 13, 2025 | 1,179.00 | 1,187.00 | 1,176.00 | 1,184.00 | 1,184.00 | 0.17% | 35,900 |
| Nov 12, 2025 | 1,175.00 | 1,189.00 | 1,172.00 | 1,182.00 | 1,182.00 | 0.60% | 69,100 |
| Nov 11, 2025 | 1,174.00 | 1,177.00 | 1,161.00 | 1,175.00 | 1,175.00 | 0.69% | 76,600 |
| Nov 10, 2025 | 1,169.00 | 1,176.00 | 1,162.00 | 1,167.00 | 1,167.00 | 0.09% | 67,700 |