Skip to main content
SRE Holdings Corporation (TYO:2980)
Japan flag Japan · Delayed Price · Currency is JPY
3,565.00
+165.00 (4.85%)
Apr 28, 2026, 3:30 PM JST

SRE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,540.003,595.003,505.003,565.003,565.004.85%476,800
Apr 27, 20263,460.003,545.003,375.003,400.003,400.004.62%666,400
Apr 24, 20263,340.003,395.003,235.003,250.003,250.00-3.85%302,200
Apr 23, 20263,350.003,430.003,330.003,380.003,380.001.20%284,000
Apr 22, 20263,610.003,630.003,320.003,340.003,340.00-9.24%462,200
Apr 21, 20263,750.003,825.003,670.003,680.003,680.00-0.54%194,200
Apr 20, 20263,740.003,740.003,615.003,700.003,700.00-0.40%186,800
Apr 17, 20263,685.003,775.003,680.003,715.003,715.000.81%220,100
Apr 16, 20263,730.003,835.003,675.003,685.003,685.000.68%335,100
Apr 15, 20263,455.003,680.003,450.003,660.003,660.006.40%413,300
Apr 14, 20263,385.003,460.003,365.003,440.003,440.003.77%416,600
Apr 13, 20263,305.003,345.003,270.003,315.003,315.00-0.45%257,300
Apr 10, 20263,370.003,395.003,315.003,330.003,330.00-1.48%464,400
Apr 9, 20263,530.003,535.003,350.003,380.003,380.00-3.70%387,400
Apr 8, 20263,400.003,530.003,380.003,510.003,510.004.78%577,200
Apr 7, 20263,350.003,415.003,320.003,350.003,350.001.21%406,900
Apr 6, 20263,215.003,340.003,200.003,310.003,310.002.64%309,900
Apr 3, 20263,105.003,250.003,100.003,225.003,225.003.70%378,300
Apr 2, 20263,050.003,165.003,035.003,110.003,110.002.64%393,200
Apr 1, 20262,897.003,040.002,867.003,030.003,030.006.43%580,400
Mar 31, 20262,830.002,915.002,787.002,847.002,847.002.41%365,700
Mar 30, 20262,733.002,798.002,727.002,780.002,780.00-3.54%453,600
Mar 27, 20262,702.002,882.002,699.002,882.002,864.005.49%394,500
Mar 26, 20262,700.002,753.002,693.002,732.002,714.940.77%201,100
Mar 25, 20262,635.002,718.002,621.002,711.002,694.072.88%274,000
Mar 24, 20262,600.002,642.002,581.002,635.002,618.543.94%201,400
Mar 23, 20262,563.002,589.002,508.002,535.002,519.17-4.81%369,000
Mar 19, 20262,649.002,705.002,635.002,663.002,646.37-1.95%202,100
Mar 18, 20262,676.002,719.002,659.002,716.002,699.041.19%159,700
Mar 17, 20262,724.002,733.002,664.002,684.002,667.240.37%149,800
Mar 16, 20262,690.002,718.002,652.002,674.002,657.30-1.51%164,400
Mar 13, 20262,700.002,765.002,700.002,715.002,698.04-0.15%130,300
Mar 12, 20262,709.002,750.002,685.002,719.002,702.02-1.09%264,400
Mar 11, 20262,784.002,809.002,744.002,749.002,731.83-1.04%229,500
Mar 10, 20262,767.002,795.002,710.002,778.002,760.650.91%229,300
Mar 9, 20262,695.002,758.002,644.002,753.002,735.81-3.23%377,400
Mar 6, 20262,713.002,888.002,708.002,845.002,827.235.06%428,600
Mar 5, 20262,759.002,793.002,700.002,708.002,691.092.69%242,000
Mar 4, 20262,711.002,757.002,573.002,637.002,620.53-4.14%511,400
Mar 3, 20262,860.002,880.002,751.002,751.002,733.82-4.48%378,700
Mar 2, 20262,876.002,949.002,860.002,880.002,862.01-1.37%378,500
Feb 27, 20262,872.003,010.002,866.002,920.002,901.763.47%540,900
Feb 26, 20262,680.002,886.002,668.002,822.002,804.375.50%455,400
Feb 25, 20262,650.002,787.002,639.002,675.002,658.292.53%398,700
Feb 24, 20262,715.002,715.002,602.002,609.002,592.71-6.45%497,700
Feb 20, 20262,812.002,851.002,760.002,789.002,771.580.04%438,800
Feb 19, 20262,792.002,813.002,735.002,788.002,770.59-0.89%423,900
Feb 18, 20262,727.002,854.002,703.002,813.002,795.437.08%955,100
Feb 17, 20262,656.002,665.002,594.002,627.002,610.59-2.05%529,500
Feb 16, 20262,705.002,719.002,620.002,682.002,665.25-2.65%1,004,100
Feb 13, 20263,080.003,110.002,708.002,755.002,737.79-10.55%1,395,100
Feb 12, 20262,976.003,080.002,925.003,080.003,060.7619.57%855,700
Feb 10, 20262,500.002,599.002,474.002,576.002,559.914.21%556,700
Feb 9, 20262,500.002,512.002,430.002,472.002,456.560.90%543,700
Feb 6, 20262,573.002,573.002,418.002,450.002,434.70-6.13%834,200
Feb 5, 20262,553.002,658.002,512.002,610.002,593.700.27%561,700
Feb 4, 20262,815.002,815.002,594.002,603.002,586.74-8.35%1,035,400
Feb 3, 20262,900.002,901.002,820.002,840.002,822.26-1.70%384,800
Feb 2, 20262,958.002,968.002,880.002,889.002,870.96-2.07%222,500
Jan 30, 20262,927.002,977.002,881.002,950.002,931.580.65%235,800
Jan 29, 20262,900.002,931.002,842.002,931.002,912.69-0.03%251,900
Jan 28, 20262,973.002,984.002,926.002,932.002,913.69-1.31%148,200
Jan 27, 20263,000.003,015.002,966.002,971.002,952.44-0.97%168,900
Jan 26, 20263,055.003,060.002,991.003,000.002,981.26-0.99%160,400
Jan 23, 20263,095.003,100.003,030.003,030.003,011.08-2.42%170,600
Jan 22, 20263,145.003,185.003,090.003,105.003,085.61-1.27%158,500
Jan 21, 20263,220.003,220.003,110.003,145.003,125.36-3.08%208,100
Jan 20, 20263,200.003,300.003,175.003,245.003,224.731.56%170,100
Jan 19, 20263,250.003,250.003,180.003,195.003,175.05-2.89%151,000
Jan 16, 20263,325.003,355.003,235.003,290.003,269.45-0.90%122,600
Jan 15, 20263,260.003,320.003,235.003,320.003,299.260.45%111,200
Jan 14, 20263,315.003,345.003,280.003,305.003,284.360.15%120,300
Jan 13, 20263,310.003,350.003,270.003,300.003,279.390.92%141,700
Jan 9, 20263,260.003,305.003,255.003,270.003,249.58-0.91%152,600
Jan 8, 20263,310.003,350.003,285.003,300.003,279.39-186,500
Jan 7, 20263,340.003,340.003,240.003,300.003,279.39-1.79%161,500
Jan 6, 20263,300.003,405.003,295.003,360.003,339.012.91%157,300
Jan 5, 20263,355.003,370.003,240.003,265.003,244.61-2.39%235,700
Dec 30, 20253,355.003,360.003,285.003,345.003,324.11-1.04%109,500
Dec 29, 20253,385.003,415.003,335.003,380.003,358.890.30%149,100
Dec 26, 20253,460.003,465.003,335.003,370.003,348.95-2.18%132,600
Dec 25, 20253,360.003,475.003,350.003,445.003,423.482.53%139,000
Dec 24, 20253,300.003,400.003,290.003,360.003,339.011.20%76,600
Dec 23, 20253,300.003,365.003,295.003,320.003,299.26-1.19%105,900
Dec 22, 20253,450.003,465.003,315.003,360.003,339.01-1.03%140,600
Dec 19, 20253,305.003,440.003,305.003,395.003,373.802.26%116,800
Dec 18, 20253,275.003,375.003,270.003,320.003,299.261.07%93,900
Dec 17, 20253,400.003,415.003,255.003,285.003,264.48-2.23%119,100
Dec 16, 20253,490.003,490.003,310.003,360.003,339.01-4.00%169,200
Dec 15, 20253,350.003,510.003,345.003,500.003,478.144.63%193,400
Dec 12, 20253,335.003,415.003,320.003,345.003,324.111.21%142,800
Dec 11, 20253,290.003,365.003,245.003,305.003,284.363.44%226,800
Dec 10, 20253,225.003,260.003,165.003,195.003,175.05-0.93%209,700
Dec 9, 20253,360.003,390.003,220.003,225.003,204.86-5.15%192,200
Dec 8, 20253,340.003,415.003,330.003,400.003,378.761.19%133,400
Dec 5, 20253,315.003,425.003,315.003,360.003,339.010.30%140,200
Dec 4, 20253,345.003,410.003,340.003,350.003,329.08-1.18%132,100
Dec 3, 20253,330.003,395.003,325.003,390.003,368.832.26%184,600
Dec 2, 20253,410.003,415.003,250.003,315.003,294.30-1.34%222,000
Dec 1, 20253,500.003,515.003,355.003,360.003,339.01-4.14%273,800