SRS Holdings Co.,Ltd. (TYO:8163)
Japan · Delayed Price · Currency is JPY 1,179.00
-10.00 (-0.84%)
Jun 16, 2026, 3:05 PM JST
SRS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,185.00 | 1,186.00 | 1,176.00 | 1,179.00 | - | -0.84% | 30,500 |
| 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 |
| Jun 3, 2026 | 1,129.00 | 1,147.00 | 1,122.00 | 1,143.00 | 1,143.00 | 1.24% | 92,400 |
| Jun 2, 2026 | 1,145.00 | 1,145.00 | 1,117.00 | 1,129.00 | 1,129.00 | -1.91% | 192,400 |
| Jun 1, 2026 | 1,169.00 | 1,171.00 | 1,151.00 | 1,151.00 | 1,151.00 | -1.54% | 114,400 |
| May 29, 2026 | 1,160.00 | 1,180.00 | 1,156.00 | 1,169.00 | 1,169.00 | 1.30% | 94,600 |
| May 28, 2026 | 1,150.00 | 1,156.00 | 1,145.00 | 1,154.00 | 1,154.00 | 0.09% | 82,600 |
| May 27, 2026 | 1,165.00 | 1,174.00 | 1,148.00 | 1,153.00 | 1,153.00 | -0.52% | 151,300 |
| May 26, 2026 | 1,170.00 | 1,174.00 | 1,158.00 | 1,159.00 | 1,159.00 | -0.94% | 116,000 |
| May 25, 2026 | 1,180.00 | 1,183.00 | 1,168.00 | 1,170.00 | 1,170.00 | -0.68% | 120,900 |
| May 22, 2026 | 1,179.00 | 1,187.00 | 1,170.00 | 1,178.00 | 1,178.00 | -0.08% | 91,400 |
| May 21, 2026 | 1,198.00 | 1,204.00 | 1,178.00 | 1,179.00 | 1,179.00 | -1.50% | 111,100 |
| May 20, 2026 | 1,211.00 | 1,221.00 | 1,196.00 | 1,197.00 | 1,197.00 | -1.72% | 88,400 |
| May 19, 2026 | 1,200.00 | 1,227.00 | 1,200.00 | 1,218.00 | 1,218.00 | 1.25% | 119,200 |
| May 18, 2026 | 1,195.00 | 1,205.00 | 1,187.00 | 1,203.00 | 1,203.00 | 1.09% | 82,600 |
| May 15, 2026 | 1,203.00 | 1,207.00 | 1,186.00 | 1,190.00 | 1,190.00 | -1.00% | 92,100 |
| May 14, 2026 | 1,208.00 | 1,210.00 | 1,200.00 | 1,202.00 | 1,202.00 | -0.58% | 44,200 |
| May 13, 2026 | 1,191.00 | 1,214.00 | 1,191.00 | 1,209.00 | 1,209.00 | 1.51% | 59,900 |
| May 12, 2026 | 1,198.00 | 1,202.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.67% | 69,300 |
| May 11, 2026 | 1,198.00 | 1,204.00 | 1,195.00 | 1,199.00 | 1,199.00 | 0.08% | 80,300 |
| May 8, 2026 | 1,207.00 | 1,207.00 | 1,191.00 | 1,198.00 | 1,198.00 | -0.75% | 85,900 |
| May 7, 2026 | 1,203.00 | 1,209.00 | 1,197.00 | 1,207.00 | 1,207.00 | 0.92% | 67,900 |
| May 1, 2026 | 1,186.00 | 1,198.00 | 1,175.00 | 1,196.00 | 1,196.00 | 1.27% | 60,600 |
| Apr 30, 2026 | 1,184.00 | 1,187.00 | 1,170.00 | 1,181.00 | 1,181.00 | 0.17% | 87,400 |
| Apr 28, 2026 | 1,180.00 | 1,180.00 | 1,170.00 | 1,179.00 | 1,179.00 | 0.51% | 104,100 |
| Apr 27, 2026 | 1,165.00 | 1,178.00 | 1,165.00 | 1,173.00 | 1,173.00 | 0.34% | 85,100 |
| Apr 24, 2026 | 1,177.00 | 1,178.00 | 1,166.00 | 1,169.00 | 1,169.00 | -0.68% | 93,900 |
| Apr 23, 2026 | 1,186.00 | 1,191.00 | 1,176.00 | 1,177.00 | 1,177.00 | -0.68% | 117,200 |
| Apr 22, 2026 | 1,200.00 | 1,201.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.25% | 129,300 |
| Apr 21, 2026 | 1,214.00 | 1,214.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.50% | 98,500 |
| Apr 20, 2026 | 1,211.00 | 1,216.00 | 1,202.00 | 1,206.00 | 1,206.00 | - | 74,400 |
| Apr 17, 2026 | 1,212.00 | 1,224.00 | 1,206.00 | 1,206.00 | 1,206.00 | -0.58% | 67,200 |
| Apr 16, 2026 | 1,216.00 | 1,228.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.16% | 64,400 |
| Apr 15, 2026 | 1,221.00 | 1,227.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1.08% | 88,700 |
| Apr 14, 2026 | 1,230.00 | 1,234.00 | 1,202.00 | 1,202.00 | 1,202.00 | -2.36% | 151,400 |
| Apr 13, 2026 | 1,232.00 | 1,239.00 | 1,230.00 | 1,231.00 | 1,231.00 | - | 73,000 |
| Apr 10, 2026 | 1,236.00 | 1,245.00 | 1,229.00 | 1,231.00 | 1,231.00 | -0.32% | 80,300 |
| Apr 9, 2026 | 1,254.00 | 1,263.00 | 1,235.00 | 1,235.00 | 1,235.00 | -1.12% | 79,200 |
| Apr 8, 2026 | 1,255.00 | 1,258.00 | 1,242.00 | 1,249.00 | 1,249.00 | 0.16% | 89,200 |
| Apr 7, 2026 | 1,248.00 | 1,251.00 | 1,241.00 | 1,247.00 | 1,247.00 | 0.48% | 75,100 |
| Apr 6, 2026 | 1,252.00 | 1,252.00 | 1,237.00 | 1,241.00 | 1,241.00 | -1.35% | 86,300 |
| Apr 3, 2026 | 1,255.00 | 1,267.00 | 1,254.00 | 1,258.00 | 1,258.00 | 0.24% | 81,200 |
| Apr 2, 2026 | 1,241.00 | 1,263.00 | 1,241.00 | 1,255.00 | 1,255.00 | 0.88% | 105,200 |