SRS Holdings Co.,Ltd. (TYO:8163)
Japan · Delayed Price · Currency is JPY 1,554.00
+67.00 (4.51%)
Oct 15, 2026, 3:30 PM JST
SRS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,487.00 | 1,554.00 | 1,487.00 | 1,554.00 | 1,554.00 | 4.51% | 371,500 |
| Oct 14, 2026 | 1,493.00 | 1,500.00 | 1,474.00 | 1,487.00 | 1,487.00 | 0.34% | 120,700 |
| Oct 13, 2026 | 1,473.00 | 1,489.00 | 1,464.00 | 1,482.00 | 1,482.00 | 1.93% | 136,400 |
| Oct 9, 2026 | 1,440.00 | 1,468.00 | 1,424.00 | 1,454.00 | 1,454.00 | 2.11% | 172,900 |
| Oct 8, 2026 | 1,435.00 | 1,438.00 | 1,420.00 | 1,424.00 | 1,424.00 | -0.77% | 115,600 |
| Oct 7, 2026 | 1,390.00 | 1,445.00 | 1,390.00 | 1,435.00 | 1,435.00 | 3.24% | 174,600 |
| Oct 6, 2026 | 1,393.00 | 1,399.00 | 1,377.00 | 1,390.00 | 1,390.00 | -0.29% | 174,400 |
| Oct 5, 2026 | 1,414.00 | 1,427.00 | 1,394.00 | 1,394.00 | 1,394.00 | -0.92% | 214,100 |
| Oct 2, 2026 | 1,394.00 | 1,415.00 | 1,380.00 | 1,407.00 | 1,407.00 | 1.08% | 161,100 |
| Oct 1, 2026 | 1,421.00 | 1,422.00 | 1,388.00 | 1,392.00 | 1,392.00 | -2.59% | 258,000 |
| Sep 30, 2026 | 1,459.00 | 1,460.00 | 1,410.00 | 1,429.00 | 1,429.00 | -2.12% | 161,500 |
| Sep 29, 2026 | 1,500.00 | 1,500.00 | 1,418.00 | 1,460.00 | 1,460.00 | -5.19% | 484,200 |
| Sep 28, 2026 | 1,512.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 2.94% | 316,400 |
| Sep 25, 2026 | 1,502.00 | 1,510.00 | 1,496.00 | 1,496.00 | 1,496.00 | -0.60% | 313,100 |
| Sep 24, 2026 | 1,518.00 | 1,519.00 | 1,502.00 | 1,505.00 | 1,505.00 | -0.92% | 244,700 |
| Sep 18, 2026 | 1,515.00 | 1,523.00 | 1,514.00 | 1,519.00 | 1,519.00 | 0.33% | 108,300 |
| Sep 17, 2026 | 1,521.00 | 1,531.00 | 1,513.00 | 1,514.00 | 1,514.00 | -0.39% | 127,100 |
| Sep 16, 2026 | 1,531.00 | 1,536.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.04% | 126,500 |
| Sep 15, 2026 | 1,539.00 | 1,544.00 | 1,530.00 | 1,536.00 | 1,536.00 | 0.07% | 103,200 |
| Sep 14, 2026 | 1,513.00 | 1,535.00 | 1,511.00 | 1,535.00 | 1,535.00 | 1.45% | 135,000 |
| Sep 11, 2026 | 1,525.00 | 1,531.00 | 1,512.00 | 1,513.00 | 1,513.00 | -0.79% | 120,800 |
| Sep 10, 2026 | 1,514.00 | 1,525.00 | 1,512.00 | 1,525.00 | 1,525.00 | 0.26% | 91,900 |
| Sep 9, 2026 | 1,527.00 | 1,536.00 | 1,512.00 | 1,521.00 | 1,521.00 | -0.46% | 80,500 |
| Sep 8, 2026 | 1,515.00 | 1,528.00 | 1,510.00 | 1,528.00 | 1,528.00 | 0.66% | 80,800 |
| Sep 7, 2026 | 1,529.00 | 1,532.00 | 1,512.00 | 1,518.00 | 1,518.00 | -0.72% | 131,800 |
| 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 |