SRA Holdings, Inc. (TYO:3817)
Japan
· Delayed Price · Currency is JPY 4,965.00
0.00 (0.00%)
At close: Mar 9, 2026
SRA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,850.00 | 4,980.00 | 4,800.00 | 4,965.00 | 4,965.00 | - | 37,800 |
| Mar 6, 2026 | 4,915.00 | 4,980.00 | 4,890.00 | 4,965.00 | 4,965.00 | 0.51% | 26,500 |
| Mar 5, 2026 | 4,945.00 | 4,990.00 | 4,905.00 | 4,940.00 | 4,940.00 | 2.07% | 26,900 |
| Mar 4, 2026 | 4,850.00 | 4,850.00 | 4,750.00 | 4,840.00 | 4,840.00 | -0.72% | 43,200 |
| Mar 3, 2026 | 4,965.00 | 4,995.00 | 4,870.00 | 4,875.00 | 4,875.00 | -2.50% | 37,600 |
| Mar 2, 2026 | 5,040.00 | 5,040.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.19% | 22,100 |
| Feb 27, 2026 | 5,080.00 | 5,090.00 | 5,050.00 | 5,060.00 | 5,060.00 | -0.39% | 16,700 |
| Feb 26, 2026 | 5,030.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 0.99% | 20,400 |
| Feb 25, 2026 | 4,965.00 | 5,040.00 | 4,960.00 | 5,030.00 | 5,030.00 | 1.93% | 30,000 |
| Feb 24, 2026 | 4,920.00 | 4,990.00 | 4,855.00 | 4,935.00 | 4,935.00 | -0.80% | 38,000 |
| Feb 20, 2026 | 4,995.00 | 4,995.00 | 4,910.00 | 4,975.00 | 4,975.00 | -0.50% | 22,300 |
| Feb 19, 2026 | 4,920.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1.63% | 42,900 |
| Feb 18, 2026 | 5,000.00 | 5,020.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.01% | 21,500 |
| Feb 17, 2026 | 5,080.00 | 5,090.00 | 4,935.00 | 4,970.00 | 4,970.00 | -1.97% | 47,900 |
| Feb 16, 2026 | 4,965.00 | 5,070.00 | 4,880.00 | 5,070.00 | 5,070.00 | 1.50% | 58,100 |
| Feb 13, 2026 | 5,220.00 | 5,250.00 | 4,900.00 | 4,995.00 | 4,995.00 | -6.11% | 86,800 |
| Feb 12, 2026 | 5,400.00 | 5,420.00 | 5,300.00 | 5,320.00 | 5,320.00 | -1.12% | 27,900 |
| Feb 10, 2026 | 5,250.00 | 5,420.00 | 5,240.00 | 5,380.00 | 5,380.00 | 2.67% | 43,100 |
| Feb 9, 2026 | 5,350.00 | 5,350.00 | 5,220.00 | 5,240.00 | 5,240.00 | -0.95% | 49,100 |
| Feb 6, 2026 | 5,400.00 | 5,400.00 | 5,210.00 | 5,290.00 | 5,290.00 | -2.76% | 56,700 |
| Feb 5, 2026 | 5,600.00 | 5,620.00 | 5,420.00 | 5,440.00 | 5,440.00 | -2.16% | 26,100 |
| Feb 4, 2026 | 5,640.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,560.00 | -1.42% | 31,200 |
| Feb 3, 2026 | 5,660.00 | 5,710.00 | 5,630.00 | 5,640.00 | 5,640.00 | 0.18% | 21,800 |
| Feb 2, 2026 | 5,690.00 | 5,720.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.18% | 16,000 |
| Jan 30, 2026 | 5,650.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.53% | 16,100 |
| Jan 29, 2026 | 5,590.00 | 5,660.00 | 5,560.00 | 5,650.00 | 5,650.00 | 0.71% | 19,400 |
| Jan 28, 2026 | 5,710.00 | 5,710.00 | 5,600.00 | 5,610.00 | 5,610.00 | -1.75% | 23,600 |
| Jan 27, 2026 | 5,620.00 | 5,720.00 | 5,560.00 | 5,710.00 | 5,710.00 | 1.24% | 25,200 |
| Jan 26, 2026 | 5,710.00 | 5,720.00 | 5,640.00 | 5,640.00 | 5,640.00 | -1.57% | 31,800 |
| Jan 23, 2026 | 5,740.00 | 5,800.00 | 5,720.00 | 5,730.00 | 5,730.00 | -0.17% | 17,000 |
| Jan 22, 2026 | 5,840.00 | 5,840.00 | 5,690.00 | 5,740.00 | 5,740.00 | -0.69% | 26,400 |
| Jan 21, 2026 | 5,740.00 | 5,860.00 | 5,720.00 | 5,780.00 | 5,780.00 | -0.34% | 30,700 |
| Jan 20, 2026 | 5,800.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.17% | 33,200 |
| Jan 19, 2026 | 5,830.00 | 5,870.00 | 5,800.00 | 5,810.00 | 5,810.00 | 0.17% | 23,000 |
| Jan 16, 2026 | 5,730.00 | 5,860.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1.22% | 37,500 |
| Jan 15, 2026 | 5,550.00 | 5,760.00 | 5,550.00 | 5,730.00 | 5,730.00 | 2.50% | 26,700 |
| Jan 14, 2026 | 5,370.00 | 5,590.00 | 5,370.00 | 5,590.00 | 5,590.00 | 3.14% | 59,400 |
| Jan 13, 2026 | 5,470.00 | 5,470.00 | 5,320.00 | 5,420.00 | 5,420.00 | 0.56% | 48,000 |
| Jan 9, 2026 | 5,530.00 | 5,550.00 | 5,340.00 | 5,390.00 | 5,390.00 | -2.88% | 41,400 |
| Jan 8, 2026 | 5,440.00 | 5,640.00 | 5,440.00 | 5,550.00 | 5,550.00 | 2.97% | 41,500 |
| Jan 7, 2026 | 5,480.00 | 5,480.00 | 5,390.00 | 5,390.00 | 5,390.00 | -0.92% | 23,900 |
| Jan 6, 2026 | 5,360.00 | 5,490.00 | 5,210.00 | 5,440.00 | 5,440.00 | 1.68% | 60,000 |
| Jan 5, 2026 | 5,260.00 | 5,420.00 | 5,250.00 | 5,350.00 | 5,350.00 | 1.90% | 29,600 |
| Dec 30, 2025 | 5,320.00 | 5,370.00 | 5,250.00 | 5,250.00 | 5,250.00 | -1.32% | 17,300 |
| Dec 29, 2025 | 5,210.00 | 5,320.00 | 5,200.00 | 5,320.00 | 5,320.00 | 0.95% | 13,900 |
| Dec 26, 2025 | 5,240.00 | 5,280.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.57% | 9,000 |
| Dec 25, 2025 | 5,330.00 | 5,330.00 | 5,230.00 | 5,240.00 | 5,240.00 | -0.38% | 10,900 |
| Dec 24, 2025 | 5,250.00 | 5,350.00 | 5,250.00 | 5,260.00 | 5,260.00 | 0.19% | 26,500 |
| Dec 23, 2025 | 5,300.00 | 5,340.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.76% | 14,100 |
| Dec 22, 2025 | 5,220.00 | 5,340.00 | 5,150.00 | 5,290.00 | 5,290.00 | 2.32% | 25,100 |
| Dec 19, 2025 | 5,210.00 | 5,220.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.39% | 10,800 |
| Dec 18, 2025 | 5,160.00 | 5,210.00 | 5,130.00 | 5,190.00 | 5,190.00 | 0.39% | 15,600 |
| Dec 17, 2025 | 5,240.00 | 5,250.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.58% | 9,100 |
| Dec 16, 2025 | 5,250.00 | 5,250.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.95% | 10,400 |
| Dec 15, 2025 | 5,210.00 | 5,270.00 | 5,190.00 | 5,250.00 | 5,250.00 | 0.38% | 11,400 |
| Dec 12, 2025 | 5,140.00 | 5,230.00 | 5,100.00 | 5,230.00 | 5,230.00 | 3.36% | 27,000 |
| Dec 11, 2025 | 5,100.00 | 5,150.00 | 5,060.00 | 5,060.00 | 5,060.00 | -1.36% | 7,900 |
| Dec 10, 2025 | 5,080.00 | 5,170.00 | 5,050.00 | 5,130.00 | 5,130.00 | 0.20% | 33,100 |
| Dec 9, 2025 | 5,110.00 | 5,130.00 | 5,030.00 | 5,120.00 | 5,120.00 | 0.20% | 17,100 |
| Dec 8, 2025 | 5,100.00 | 5,140.00 | 5,090.00 | 5,110.00 | 5,110.00 | - | 11,600 |
| Dec 5, 2025 | 5,150.00 | 5,160.00 | 5,100.00 | 5,110.00 | 5,110.00 | -1.54% | 11,500 |
| Dec 4, 2025 | 5,170.00 | 5,190.00 | 5,130.00 | 5,190.00 | 5,190.00 | 1.57% | 10,300 |
| Dec 3, 2025 | 5,170.00 | 5,190.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.78% | 10,900 |
| Dec 2, 2025 | 5,170.00 | 5,200.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.96% | 11,300 |
| Dec 1, 2025 | 5,170.00 | 5,220.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 13,200 |
| Nov 28, 2025 | 5,190.00 | 5,210.00 | 5,170.00 | 5,200.00 | 5,200.00 | - | 7,500 |
| Nov 27, 2025 | 5,300.00 | 5,360.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.89% | 13,800 |
| Nov 26, 2025 | 5,190.00 | 5,320.00 | 5,190.00 | 5,300.00 | 5,300.00 | 1.34% | 18,100 |
| Nov 25, 2025 | 5,130.00 | 5,240.00 | 5,120.00 | 5,230.00 | 5,230.00 | 1.36% | 17,400 |
| Nov 21, 2025 | 5,090.00 | 5,160.00 | 5,090.00 | 5,160.00 | 5,160.00 | 1.38% | 33,900 |
| Nov 20, 2025 | 5,070.00 | 5,170.00 | 5,070.00 | 5,090.00 | 5,090.00 | 0.39% | 18,900 |
| Nov 19, 2025 | 5,020.00 | 5,110.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.60% | 11,100 |
| Nov 18, 2025 | 5,010.00 | 5,060.00 | 4,945.00 | 5,040.00 | 5,040.00 | 0.20% | 22,500 |
| Nov 17, 2025 | 5,120.00 | 5,120.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.18% | 19,700 |
| Nov 14, 2025 | 5,090.00 | 5,120.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.20% | 13,100 |
| Nov 13, 2025 | 5,080.00 | 5,100.00 | 5,050.00 | 5,080.00 | 5,080.00 | 0.79% | 12,900 |
| Nov 12, 2025 | 5,020.00 | 5,070.00 | 5,020.00 | 5,040.00 | 5,040.00 | 0.40% | 12,700 |
| Nov 11, 2025 | 5,000.00 | 5,060.00 | 4,950.00 | 5,020.00 | 5,020.00 | -0.20% | 12,000 |
| Nov 10, 2025 | 5,000.00 | 5,060.00 | 4,975.00 | 5,030.00 | 5,030.00 | 0.70% | 12,100 |
| Nov 7, 2025 | 4,980.00 | 5,000.00 | 4,965.00 | 4,995.00 | 4,995.00 | 0.30% | 6,400 |
| Nov 6, 2025 | 4,960.00 | 5,030.00 | 4,960.00 | 4,980.00 | 4,980.00 | 0.40% | 9,100 |
| Nov 5, 2025 | 4,960.00 | 5,010.00 | 4,905.00 | 4,960.00 | 4,960.00 | -1.00% | 22,300 |
| Nov 4, 2025 | 5,010.00 | 5,030.00 | 4,930.00 | 5,010.00 | 5,010.00 | 0.20% | 15,200 |
| Oct 31, 2025 | 5,000.00 | 5,010.00 | 4,940.00 | 5,000.00 | 5,000.00 | -0.20% | 16,200 |
| Oct 30, 2025 | 4,990.00 | 5,020.00 | 4,955.00 | 5,010.00 | 5,010.00 | 0.30% | 24,300 |
| Oct 29, 2025 | 5,110.00 | 5,110.00 | 4,960.00 | 4,995.00 | 4,995.00 | -2.06% | 20,000 |
| Oct 28, 2025 | 5,200.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,100.00 | -2.30% | 10,100 |
| Oct 27, 2025 | 5,210.00 | 5,250.00 | 5,210.00 | 5,220.00 | 5,220.00 | 0.97% | 13,000 |
| Oct 24, 2025 | 5,200.00 | 5,210.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.19% | 11,400 |
| Oct 23, 2025 | 5,080.00 | 5,200.00 | 5,080.00 | 5,180.00 | 5,180.00 | 0.58% | 14,200 |
| Oct 22, 2025 | 5,080.00 | 5,150.00 | 5,060.00 | 5,150.00 | 5,150.00 | 1.58% | 22,200 |
| Oct 21, 2025 | 5,100.00 | 5,110.00 | 5,060.00 | 5,070.00 | 5,070.00 | -0.59% | 8,500 |
| Oct 20, 2025 | 5,060.00 | 5,120.00 | 5,050.00 | 5,100.00 | 5,100.00 | 2.00% | 10,600 |
| Oct 17, 2025 | 5,040.00 | 5,090.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.79% | 15,200 |
| Oct 16, 2025 | 5,020.00 | 5,040.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.80% | 15,500 |
| Oct 15, 2025 | 4,990.00 | 5,000.00 | 4,935.00 | 5,000.00 | 5,000.00 | 1.01% | 14,800 |
| Oct 14, 2025 | 5,000.00 | 5,000.00 | 4,900.00 | 4,950.00 | 4,950.00 | -1.00% | 24,800 |
| Oct 10, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -4.21% | 25,700 |
| Oct 9, 2025 | 5,200.00 | 5,240.00 | 5,160.00 | 5,220.00 | 5,220.00 | 0.38% | 24,300 |
| Oct 8, 2025 | 5,100.00 | 5,260.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2.77% | 47,900 |