Skip to main content
SRA Holdings, Inc. (TYO:3817)
Japan flag Japan · Delayed Price · Currency is JPY
4,520.00
+65.00 (1.46%)
Apr 28, 2026, 3:30 PM JST

SRA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,470.004,525.004,450.004,520.004,520.001.46%43,600
Apr 27, 20264,485.004,490.004,425.004,455.004,455.00-0.67%32,700
Apr 24, 20264,510.004,540.004,475.004,485.004,485.00-1.86%27,000
Apr 23, 20264,630.004,630.004,460.004,570.004,570.00-0.11%58,300
Apr 22, 20264,650.004,685.004,560.004,575.004,575.00-1.29%35,500
Apr 21, 20264,720.004,720.004,620.004,635.004,635.00-1.07%23,600
Apr 20, 20264,795.004,795.004,660.004,685.004,685.00-1.37%21,200
Apr 17, 20264,725.004,810.004,725.004,750.004,750.000.53%21,100
Apr 16, 20264,810.004,850.004,715.004,725.004,725.00-0.63%22,200
Apr 15, 20264,760.004,820.004,740.004,755.004,755.00-0.11%19,200
Apr 14, 20264,750.004,790.004,710.004,760.004,760.000.32%15,200
Apr 13, 20264,700.004,755.004,665.004,745.004,745.00-0.42%33,300
Apr 10, 20264,825.004,850.004,745.004,765.004,765.00-0.94%32,600
Apr 9, 20264,910.004,910.004,795.004,810.004,810.00-0.93%20,500
Apr 8, 20264,905.004,905.004,855.004,855.004,855.000.41%19,500
Apr 7, 20264,795.004,860.004,795.004,835.004,835.000.62%14,800
Apr 6, 20264,810.004,825.004,750.004,805.004,805.000.21%28,700
Apr 3, 20264,785.004,820.004,740.004,795.004,795.001.05%26,500
Apr 2, 20264,790.004,800.004,695.004,745.004,745.00-0.52%29,500
Apr 1, 20264,720.004,790.004,670.004,770.004,770.003.47%50,600
Mar 31, 20264,615.004,625.004,550.004,610.004,610.000.99%36,900
Mar 30, 20264,505.004,565.004,450.004,565.004,565.00-3.69%71,400
Mar 27, 20264,745.004,765.004,710.004,740.004,640.000.32%29,100
Mar 26, 20264,720.004,735.004,660.004,725.004,625.32-0.32%24,500
Mar 25, 20264,740.004,785.004,725.004,740.004,640.00-23,900
Mar 24, 20264,720.004,765.004,685.004,740.004,640.001.94%19,900
Mar 23, 20264,730.004,730.004,615.004,650.004,551.90-2.21%34,400
Mar 19, 20264,800.004,850.004,755.004,755.004,654.68-1.96%19,100
Mar 18, 20264,800.004,850.004,800.004,850.004,747.681.04%18,100
Mar 17, 20264,840.004,840.004,770.004,800.004,698.730.31%11,600
Mar 16, 20264,800.004,815.004,770.004,785.004,684.05-16,800
Mar 13, 20264,780.004,825.004,750.004,785.004,684.05-1.34%50,900
Mar 12, 20264,975.004,975.004,785.004,850.004,747.68-2.22%43,700
Mar 11, 20265,020.005,020.004,955.004,960.004,855.36-0.10%11,700
Mar 10, 20265,040.005,050.004,955.004,965.004,860.25-21,600
Mar 9, 20264,850.004,980.004,800.004,965.004,860.25-37,800
Mar 6, 20264,915.004,980.004,890.004,965.004,860.250.51%26,500
Mar 5, 20264,945.004,990.004,905.004,940.004,835.782.07%26,900
Mar 4, 20264,850.004,850.004,750.004,840.004,737.89-0.72%43,200
Mar 3, 20264,965.004,995.004,870.004,875.004,772.15-2.50%37,600
Mar 2, 20265,040.005,040.004,960.005,000.004,894.51-1.19%22,100
Feb 27, 20265,080.005,090.005,050.005,060.004,953.25-0.39%16,700
Feb 26, 20265,030.005,100.005,000.005,080.004,972.830.99%20,400
Feb 25, 20264,965.005,040.004,960.005,030.004,923.881.93%30,000
Feb 24, 20264,920.004,990.004,855.004,935.004,830.89-0.80%38,000
Feb 20, 20264,995.004,995.004,910.004,975.004,870.04-0.50%22,300
Feb 19, 20264,920.005,000.004,900.005,000.004,894.511.63%42,900
Feb 18, 20265,000.005,020.004,920.004,920.004,816.20-1.01%21,500
Feb 17, 20265,080.005,090.004,935.004,970.004,865.15-1.97%47,900
Feb 16, 20264,965.005,070.004,880.005,070.004,963.041.50%58,100
Feb 13, 20265,220.005,250.004,900.004,995.004,889.62-6.11%86,800
Feb 12, 20265,400.005,420.005,300.005,320.005,207.76-1.12%27,900
Feb 10, 20265,250.005,420.005,240.005,380.005,266.502.67%43,100
Feb 9, 20265,350.005,350.005,220.005,240.005,129.45-0.95%49,100
Feb 6, 20265,400.005,400.005,210.005,290.005,178.40-2.76%56,700
Feb 5, 20265,600.005,620.005,420.005,440.005,325.23-2.16%26,100
Feb 4, 20265,640.005,640.005,530.005,560.005,442.70-1.42%31,200
Feb 3, 20265,660.005,710.005,630.005,640.005,521.010.18%21,800
Feb 2, 20265,690.005,720.005,630.005,630.005,511.220.18%16,000
Jan 30, 20265,650.005,660.005,580.005,620.005,501.43-0.53%16,100
Jan 29, 20265,590.005,660.005,560.005,650.005,530.800.71%19,400
Jan 28, 20265,710.005,710.005,600.005,610.005,491.65-1.75%23,600
Jan 27, 20265,620.005,720.005,560.005,710.005,589.541.24%25,200
Jan 26, 20265,710.005,720.005,640.005,640.005,521.01-1.57%31,800
Jan 23, 20265,740.005,800.005,720.005,730.005,609.11-0.17%17,000
Jan 22, 20265,840.005,840.005,690.005,740.005,618.90-0.69%26,400
Jan 21, 20265,740.005,860.005,720.005,780.005,658.06-0.34%30,700
Jan 20, 20265,800.005,840.005,740.005,800.005,677.64-0.17%33,200
Jan 19, 20265,830.005,870.005,800.005,810.005,687.430.17%23,000
Jan 16, 20265,730.005,860.005,730.005,800.005,677.641.22%37,500
Jan 15, 20265,550.005,760.005,550.005,730.005,609.112.50%26,700
Jan 14, 20265,370.005,590.005,370.005,590.005,472.073.14%59,400
Jan 13, 20265,470.005,470.005,320.005,420.005,305.650.56%48,000
Jan 9, 20265,530.005,550.005,340.005,390.005,276.29-2.88%41,400
Jan 8, 20265,440.005,640.005,440.005,550.005,432.912.97%41,500
Jan 7, 20265,480.005,480.005,390.005,390.005,276.29-0.92%23,900
Jan 6, 20265,360.005,490.005,210.005,440.005,325.231.68%60,000
Jan 5, 20265,260.005,420.005,250.005,350.005,237.131.90%29,600
Dec 30, 20255,320.005,370.005,250.005,250.005,139.24-1.32%17,300
Dec 29, 20255,210.005,320.005,200.005,320.005,207.760.95%13,900
Dec 26, 20255,240.005,280.005,230.005,270.005,158.820.57%9,000
Dec 25, 20255,330.005,330.005,230.005,240.005,129.45-0.38%10,900
Dec 24, 20255,250.005,350.005,250.005,260.005,149.030.19%26,500
Dec 23, 20255,300.005,340.005,210.005,250.005,139.24-0.76%14,100
Dec 22, 20255,220.005,340.005,150.005,290.005,178.402.32%25,100
Dec 19, 20255,210.005,220.005,170.005,170.005,060.93-0.39%10,800
Dec 18, 20255,160.005,210.005,130.005,190.005,080.510.39%15,600
Dec 17, 20255,240.005,250.005,170.005,170.005,060.93-0.58%9,100
Dec 16, 20255,250.005,250.005,180.005,200.005,090.30-0.95%10,400
Dec 15, 20255,210.005,270.005,190.005,250.005,139.240.38%11,400
Dec 12, 20255,140.005,230.005,100.005,230.005,119.663.36%27,000
Dec 11, 20255,100.005,150.005,060.005,060.004,953.25-1.36%7,900
Dec 10, 20255,080.005,170.005,050.005,130.005,021.770.20%33,100
Dec 9, 20255,110.005,130.005,030.005,120.005,011.980.20%17,100
Dec 8, 20255,100.005,140.005,090.005,110.005,002.19-11,600
Dec 5, 20255,150.005,160.005,100.005,110.005,002.19-1.54%11,500
Dec 4, 20255,170.005,190.005,130.005,190.005,080.511.57%10,300
Dec 3, 20255,170.005,190.005,110.005,110.005,002.19-0.78%10,900
Dec 2, 20255,170.005,200.005,150.005,150.005,041.35-0.96%11,300
Dec 1, 20255,170.005,220.005,150.005,200.005,090.30-13,200