SRS Holdings Co.,Ltd. (TYO:8163)
Japan · Delayed Price · Currency is JPY 1,275.00
-1.00 (-0.08%)
Mar 25, 2026, 3:30 PM JST
SRS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,275.00 | 1,278.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.08% | 157,500 |
| Mar 24, 2026 | 1,265.00 | 1,277.00 | 1,265.00 | 1,276.00 | 1,276.00 | 1.03% | 135,700 |
| Mar 23, 2026 | 1,251.00 | 1,263.00 | 1,247.00 | 1,263.00 | 1,263.00 | 0.08% | 148,000 |
| Mar 19, 2026 | 1,259.00 | 1,262.00 | 1,257.00 | 1,262.00 | 1,262.00 | 0.16% | 77,100 |
| Mar 18, 2026 | 1,251.00 | 1,260.00 | 1,249.00 | 1,260.00 | 1,260.00 | 0.72% | 73,600 |
| Mar 17, 2026 | 1,244.00 | 1,255.00 | 1,244.00 | 1,251.00 | 1,251.00 | 0.56% | 72,300 |
| Mar 16, 2026 | 1,245.00 | 1,249.00 | 1,242.00 | 1,244.00 | 1,244.00 | 0.08% | 73,800 |
| Mar 13, 2026 | 1,242.00 | 1,251.00 | 1,240.00 | 1,243.00 | 1,243.00 | -0.24% | 75,000 |
| Mar 12, 2026 | 1,250.00 | 1,250.00 | 1,236.00 | 1,246.00 | 1,246.00 | 0.24% | 102,400 |
| Mar 11, 2026 | 1,250.00 | 1,254.00 | 1,243.00 | 1,243.00 | 1,243.00 | -0.24% | 75,900 |
| Mar 10, 2026 | 1,261.00 | 1,263.00 | 1,246.00 | 1,246.00 | 1,246.00 | 0.08% | 105,200 |
| Mar 9, 2026 | 1,232.00 | 1,249.00 | 1,230.00 | 1,245.00 | 1,245.00 | -0.48% | 164,000 |
| Mar 6, 2026 | 1,242.00 | 1,258.00 | 1,237.00 | 1,251.00 | 1,251.00 | 0.24% | 109,900 |
| Mar 5, 2026 | 1,268.00 | 1,269.00 | 1,246.00 | 1,248.00 | 1,248.00 | 0.56% | 118,100 |
| Mar 4, 2026 | 1,247.00 | 1,250.00 | 1,232.00 | 1,241.00 | 1,241.00 | -0.80% | 169,200 |
| Mar 3, 2026 | 1,268.00 | 1,270.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.57% | 156,600 |
| Mar 2, 2026 | 1,264.00 | 1,276.00 | 1,257.00 | 1,271.00 | 1,271.00 | 0.08% | 118,400 |
| Feb 27, 2026 | 1,260.00 | 1,272.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.95% | 93,600 |
| Feb 26, 2026 | 1,258.00 | 1,272.00 | 1,257.00 | 1,258.00 | 1,258.00 | 0.16% | 116,400 |
| Feb 25, 2026 | 1,271.00 | 1,271.00 | 1,249.00 | 1,256.00 | 1,256.00 | -0.71% | 117,800 |
| Feb 24, 2026 | 1,251.00 | 1,265.00 | 1,248.00 | 1,265.00 | 1,265.00 | 1.12% | 120,900 |
| Feb 20, 2026 | 1,266.00 | 1,267.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.42% | 92,200 |
| Feb 19, 2026 | 1,259.00 | 1,273.00 | 1,254.00 | 1,269.00 | 1,269.00 | 0.71% | 71,300 |
| Feb 18, 2026 | 1,270.00 | 1,270.00 | 1,258.00 | 1,260.00 | 1,260.00 | 0.16% | 76,200 |
| Feb 17, 2026 | 1,281.00 | 1,284.00 | 1,258.00 | 1,258.00 | 1,258.00 | -1.56% | 109,800 |
| Feb 16, 2026 | 1,276.00 | 1,280.00 | 1,267.00 | 1,278.00 | 1,278.00 | 0.95% | 81,300 |
| Feb 13, 2026 | 1,278.00 | 1,280.00 | 1,264.00 | 1,266.00 | 1,266.00 | -0.94% | 88,900 |
| Feb 12, 2026 | 1,262.00 | 1,282.00 | 1,261.00 | 1,278.00 | 1,278.00 | 0.47% | 109,400 |
| Feb 10, 2026 | 1,284.00 | 1,289.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.08% | 128,400 |
| Feb 9, 2026 | 1,285.00 | 1,291.00 | 1,269.00 | 1,271.00 | 1,271.00 | -1.01% | 92,200 |
| Feb 6, 2026 | 1,287.00 | 1,290.00 | 1,274.00 | 1,284.00 | 1,284.00 | 0.55% | 90,600 |
| Feb 5, 2026 | 1,281.00 | 1,291.00 | 1,273.00 | 1,277.00 | 1,277.00 | 0.71% | 132,700 |
| Feb 4, 2026 | 1,257.00 | 1,273.00 | 1,257.00 | 1,268.00 | 1,268.00 | 0.79% | 80,100 |
| Feb 3, 2026 | 1,263.00 | 1,264.00 | 1,256.00 | 1,258.00 | 1,258.00 | 0.08% | 90,100 |
| Feb 2, 2026 | 1,254.00 | 1,265.00 | 1,252.00 | 1,257.00 | 1,257.00 | 0.96% | 104,900 |
| Jan 30, 2026 | 1,242.00 | 1,248.00 | 1,231.00 | 1,245.00 | 1,245.00 | 0.97% | 68,400 |
| Jan 29, 2026 | 1,231.00 | 1,233.00 | 1,218.00 | 1,233.00 | 1,233.00 | 0.82% | 177,400 |
| Jan 28, 2026 | 1,234.00 | 1,235.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.89% | 195,600 |
| Jan 27, 2026 | 1,248.00 | 1,248.00 | 1,234.00 | 1,234.00 | 1,234.00 | -0.48% | 147,800 |
| Jan 26, 2026 | 1,232.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.32% | 165,800 |
| 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 |