SRS Holdings Co.,Ltd. (TYO:8163)
Japan · Delayed Price · Currency is JPY 1,529.00
-15.00 (-0.97%)
Sep 4, 2026, 3:30 PM JST
SRS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,536.00 | 1,547.00 | 1,528.00 | 1,529.00 | 1,529.00 | -0.97% | 117,900 |
| Sep 3, 2026 | 1,558.00 | 1,564.00 | 1,532.00 | 1,544.00 | 1,544.00 | -0.13% | 152,400 |
| Sep 2, 2026 | 1,581.00 | 1,589.00 | 1,538.00 | 1,546.00 | 1,546.00 | -3.50% | 244,700 |
| Sep 1, 2026 | 1,597.00 | 1,608.00 | 1,580.00 | 1,602.00 | 1,602.00 | 0.31% | 116,400 |
| Aug 31, 2026 | 1,585.00 | 1,608.00 | 1,577.00 | 1,597.00 | 1,597.00 | 1.27% | 184,800 |
| Aug 28, 2026 | 1,537.00 | 1,584.00 | 1,535.00 | 1,577.00 | 1,577.00 | 2.74% | 114,600 |
| Aug 27, 2026 | 1,580.00 | 1,581.00 | 1,535.00 | 1,535.00 | 1,535.00 | -2.54% | 166,600 |
| Aug 26, 2026 | 1,580.00 | 1,591.00 | 1,569.00 | 1,575.00 | 1,575.00 | 0.64% | 91,400 |
| Aug 25, 2026 | 1,555.00 | 1,579.00 | 1,551.00 | 1,565.00 | 1,565.00 | 0.97% | 103,800 |
| Aug 24, 2026 | 1,531.00 | 1,553.00 | 1,524.00 | 1,550.00 | 1,550.00 | 1.24% | 94,000 |
| Aug 21, 2026 | 1,520.00 | 1,538.00 | 1,518.00 | 1,531.00 | 1,531.00 | 0.72% | 84,900 |
| Aug 20, 2026 | 1,495.00 | 1,520.00 | 1,492.00 | 1,520.00 | 1,520.00 | 1.40% | 80,100 |
| Aug 19, 2026 | 1,500.00 | 1,510.00 | 1,479.00 | 1,499.00 | 1,499.00 | 0.33% | 91,800 |
| Aug 18, 2026 | 1,461.00 | 1,497.00 | 1,458.00 | 1,494.00 | 1,494.00 | 1.98% | 88,000 |
| Aug 17, 2026 | 1,480.00 | 1,491.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.01% | 94,500 |
| 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 |