SRS Holdings Co.,Ltd. (TYO:8163)
Japan · Delayed Price · Currency is JPY 1,480.00
+19.00 (1.30%)
Aug 14, 2026, 3:30 PM JST
SRS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,471.00 | 1,482.00 | 1,452.00 | 1,480.00 | 1,480.00 | 1.30% | 103,000 |
| Aug 13, 2026 | 1,443.00 | 1,474.00 | 1,443.00 | 1,461.00 | 1,461.00 | 0.76% | 125,500 |
| Aug 12, 2026 | 1,464.00 | 1,467.00 | 1,433.00 | 1,450.00 | 1,450.00 | -0.07% | 120,900 |
| Aug 10, 2026 | 1,534.00 | 1,534.00 | 1,431.00 | 1,451.00 | 1,451.00 | -4.22% | 293,300 |
| Aug 7, 2026 | 1,570.00 | 1,605.00 | 1,481.00 | 1,515.00 | 1,515.00 | -3.38% | 443,900 |
| Aug 6, 2026 | 1,539.00 | 1,568.00 | 1,521.00 | 1,568.00 | 1,568.00 | 2.69% | 228,300 |
| Aug 5, 2026 | 1,520.00 | 1,534.00 | 1,505.00 | 1,527.00 | 1,527.00 | 0.13% | 169,300 |
| Aug 4, 2026 | 1,540.00 | 1,547.00 | 1,499.00 | 1,525.00 | 1,525.00 | -0.78% | 228,400 |
| Aug 3, 2026 | 1,445.00 | 1,550.00 | 1,439.00 | 1,537.00 | 1,537.00 | 7.18% | 547,200 |
| Jul 31, 2026 | 1,436.00 | 1,458.00 | 1,410.00 | 1,434.00 | 1,434.00 | -2.12% | 268,300 |
| Jul 30, 2026 | 1,433.00 | 1,475.00 | 1,423.00 | 1,465.00 | 1,465.00 | 1.74% | 377,600 |
| Jul 29, 2026 | 1,375.00 | 1,448.00 | 1,361.00 | 1,440.00 | 1,440.00 | 6.82% | 416,800 |
| Jul 28, 2026 | 1,370.00 | 1,375.00 | 1,341.00 | 1,348.00 | 1,348.00 | -0.74% | 99,300 |
| Jul 27, 2026 | 1,336.00 | 1,359.00 | 1,336.00 | 1,358.00 | 1,358.00 | 2.26% | 126,800 |
| Jul 24, 2026 | 1,307.00 | 1,333.00 | 1,299.00 | 1,328.00 | 1,328.00 | 1.61% | 133,600 |
| Jul 23, 2026 | 1,302.00 | 1,312.00 | 1,297.00 | 1,307.00 | 1,307.00 | 0.15% | 108,600 |
| Jul 22, 2026 | 1,299.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,305.00 | 0.54% | 127,300 |
| Jul 21, 2026 | 1,302.00 | 1,315.00 | 1,297.00 | 1,298.00 | 1,298.00 | 0.39% | 161,000 |
| Jul 17, 2026 | 1,286.00 | 1,302.00 | 1,286.00 | 1,293.00 | 1,293.00 | 1.25% | 155,300 |
| Jul 16, 2026 | 1,285.00 | 1,287.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.39% | 88,000 |
| Jul 15, 2026 | 1,287.00 | 1,288.00 | 1,276.00 | 1,282.00 | 1,282.00 | 0.55% | 70,400 |
| Jul 14, 2026 | 1,279.00 | 1,293.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.31% | 114,000 |
| Jul 13, 2026 | 1,260.00 | 1,274.00 | 1,256.00 | 1,271.00 | 1,271.00 | 0.55% | 110,500 |
| Jul 10, 2026 | 1,269.00 | 1,269.00 | 1,260.00 | 1,264.00 | 1,264.00 | 0.08% | 84,400 |
| Jul 9, 2026 | 1,260.00 | 1,271.00 | 1,255.00 | 1,263.00 | 1,263.00 | -0.08% | 130,700 |
| Jul 8, 2026 | 1,261.00 | 1,271.00 | 1,260.00 | 1,264.00 | 1,264.00 | - | 74,400 |
| Jul 7, 2026 | 1,260.00 | 1,268.00 | 1,256.00 | 1,264.00 | 1,264.00 | 0.88% | 86,100 |
| Jul 6, 2026 | 1,250.00 | 1,256.00 | 1,244.00 | 1,253.00 | 1,253.00 | 0.89% | 106,000 |
| Jul 3, 2026 | 1,248.00 | 1,252.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.08% | 81,300 |
| Jul 2, 2026 | 1,232.00 | 1,246.00 | 1,228.00 | 1,241.00 | 1,241.00 | 1.31% | 70,100 |
| Jul 1, 2026 | 1,230.00 | 1,232.00 | 1,221.00 | 1,225.00 | 1,225.00 | -0.57% | 58,100 |
| Jun 30, 2026 | 1,238.00 | 1,244.00 | 1,232.00 | 1,232.00 | 1,232.00 | -1.04% | 58,700 |
| Jun 29, 2026 | 1,223.00 | 1,245.00 | 1,223.00 | 1,245.00 | 1,245.00 | 1.80% | 133,600 |
| Jun 26, 2026 | 1,227.00 | 1,232.00 | 1,218.00 | 1,223.00 | 1,223.00 | 0.25% | 85,500 |
| Jun 25, 2026 | 1,210.00 | 1,225.00 | 1,206.00 | 1,220.00 | 1,220.00 | 1.24% | 69,000 |
| Jun 24, 2026 | 1,195.00 | 1,212.00 | 1,189.00 | 1,205.00 | 1,205.00 | 1.01% | 55,400 |
| Jun 23, 2026 | 1,188.00 | 1,193.00 | 1,184.00 | 1,193.00 | 1,193.00 | 0.25% | 62,200 |
| Jun 22, 2026 | 1,198.00 | 1,199.00 | 1,189.00 | 1,190.00 | 1,190.00 | -0.83% | 63,300 |
| Jun 19, 2026 | 1,203.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.25% | 74,600 |
| Jun 18, 2026 | 1,228.00 | 1,228.00 | 1,202.00 | 1,203.00 | 1,203.00 | -0.25% | 67,000 |
| Jun 17, 2026 | 1,225.00 | 1,236.00 | 1,205.00 | 1,206.00 | 1,206.00 | 1.69% | 126,300 |
| Jun 16, 2026 | 1,185.00 | 1,186.00 | 1,173.00 | 1,186.00 | 1,186.00 | -0.25% | 57,200 |
| Jun 15, 2026 | 1,190.00 | 1,196.00 | 1,186.00 | 1,189.00 | 1,189.00 | 0.17% | 46,000 |
| Jun 12, 2026 | 1,189.00 | 1,197.00 | 1,182.00 | 1,187.00 | 1,187.00 | -0.50% | 80,000 |
| Jun 11, 2026 | 1,194.00 | 1,200.00 | 1,186.00 | 1,193.00 | 1,193.00 | 0.42% | 77,800 |
| Jun 10, 2026 | 1,180.00 | 1,193.00 | 1,165.00 | 1,188.00 | 1,188.00 | 1.63% | 84,600 |
| Jun 9, 2026 | 1,175.00 | 1,181.00 | 1,163.00 | 1,169.00 | 1,169.00 | -0.09% | 68,000 |
| Jun 8, 2026 | 1,160.00 | 1,170.00 | 1,159.00 | 1,170.00 | 1,170.00 | 1.30% | 58,500 |
| Jun 5, 2026 | 1,144.00 | 1,162.00 | 1,144.00 | 1,155.00 | 1,155.00 | 1.32% | 43,400 |
| Jun 4, 2026 | 1,142.00 | 1,154.00 | 1,133.00 | 1,140.00 | 1,140.00 | -0.26% | 55,500 |