SRS Holdings Co.,Ltd. (TYO:8163)
Japan
· Delayed Price · Currency is JPY 1,179.00
+6.00 (0.51%)
Apr 28, 2026, 3:30 PM JST
SRS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,180.00 | 1,180.00 | 1,170.00 | 1,179.00 | 1,179.00 | 0.51% | 104,100 |
| Apr 27, 2026 | 1,165.00 | 1,178.00 | 1,165.00 | 1,173.00 | 1,173.00 | 0.34% | 85,100 |
| Apr 24, 2026 | 1,177.00 | 1,178.00 | 1,166.00 | 1,169.00 | 1,169.00 | -0.68% | 93,900 |
| Apr 23, 2026 | 1,186.00 | 1,191.00 | 1,176.00 | 1,177.00 | 1,177.00 | -0.68% | 117,200 |
| Apr 22, 2026 | 1,200.00 | 1,201.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.25% | 129,300 |
| Apr 21, 2026 | 1,214.00 | 1,214.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.50% | 98,500 |
| Apr 20, 2026 | 1,211.00 | 1,216.00 | 1,202.00 | 1,206.00 | 1,206.00 | - | 74,400 |
| Apr 17, 2026 | 1,212.00 | 1,224.00 | 1,206.00 | 1,206.00 | 1,206.00 | -0.58% | 67,200 |
| Apr 16, 2026 | 1,216.00 | 1,228.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.16% | 64,400 |
| Apr 15, 2026 | 1,221.00 | 1,227.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1.08% | 88,700 |
| Apr 14, 2026 | 1,230.00 | 1,234.00 | 1,202.00 | 1,202.00 | 1,202.00 | -2.36% | 151,400 |
| Apr 13, 2026 | 1,232.00 | 1,239.00 | 1,230.00 | 1,231.00 | 1,231.00 | - | 73,000 |
| Apr 10, 2026 | 1,236.00 | 1,245.00 | 1,229.00 | 1,231.00 | 1,231.00 | -0.32% | 80,300 |
| Apr 9, 2026 | 1,254.00 | 1,263.00 | 1,235.00 | 1,235.00 | 1,235.00 | -1.12% | 79,200 |
| Apr 8, 2026 | 1,255.00 | 1,258.00 | 1,242.00 | 1,249.00 | 1,249.00 | 0.16% | 89,200 |
| Apr 7, 2026 | 1,248.00 | 1,251.00 | 1,241.00 | 1,247.00 | 1,247.00 | 0.48% | 75,100 |
| Apr 6, 2026 | 1,252.00 | 1,252.00 | 1,237.00 | 1,241.00 | 1,241.00 | -1.35% | 86,300 |
| Apr 3, 2026 | 1,255.00 | 1,267.00 | 1,254.00 | 1,258.00 | 1,258.00 | 0.24% | 81,200 |
| Apr 2, 2026 | 1,241.00 | 1,263.00 | 1,241.00 | 1,255.00 | 1,255.00 | 0.88% | 105,200 |
| Apr 1, 2026 | 1,231.00 | 1,251.00 | 1,225.00 | 1,244.00 | 1,244.00 | 2.22% | 119,700 |
| Mar 31, 2026 | 1,217.00 | 1,229.00 | 1,212.00 | 1,217.00 | 1,217.00 | -0.73% | 154,200 |
| Mar 30, 2026 | 1,226.00 | 1,236.00 | 1,215.00 | 1,226.00 | 1,226.00 | -5.26% | 461,100 |
| Mar 27, 2026 | 1,268.00 | 1,294.00 | 1,267.00 | 1,294.00 | 1,284.00 | 1.65% | 624,900 |
| Mar 26, 2026 | 1,271.00 | 1,277.00 | 1,270.00 | 1,273.00 | 1,263.16 | -0.16% | 206,900 |
| Mar 25, 2026 | 1,275.00 | 1,278.00 | 1,270.00 | 1,275.00 | 1,265.15 | -0.08% | 157,500 |
| Mar 24, 2026 | 1,265.00 | 1,277.00 | 1,265.00 | 1,276.00 | 1,266.14 | 1.03% | 135,700 |
| Mar 23, 2026 | 1,251.00 | 1,263.00 | 1,247.00 | 1,263.00 | 1,253.24 | 0.08% | 148,000 |
| Mar 19, 2026 | 1,259.00 | 1,262.00 | 1,257.00 | 1,262.00 | 1,252.25 | 0.16% | 77,100 |
| Mar 18, 2026 | 1,251.00 | 1,260.00 | 1,249.00 | 1,260.00 | 1,250.26 | 0.72% | 73,600 |
| Mar 17, 2026 | 1,244.00 | 1,255.00 | 1,244.00 | 1,251.00 | 1,241.33 | 0.56% | 72,300 |
| Mar 16, 2026 | 1,245.00 | 1,249.00 | 1,242.00 | 1,244.00 | 1,234.39 | 0.08% | 73,800 |
| Mar 13, 2026 | 1,242.00 | 1,251.00 | 1,240.00 | 1,243.00 | 1,233.39 | -0.24% | 75,000 |
| Mar 12, 2026 | 1,250.00 | 1,250.00 | 1,236.00 | 1,246.00 | 1,236.37 | 0.24% | 102,400 |
| Mar 11, 2026 | 1,250.00 | 1,254.00 | 1,243.00 | 1,243.00 | 1,233.39 | -0.24% | 75,900 |
| Mar 10, 2026 | 1,261.00 | 1,263.00 | 1,246.00 | 1,246.00 | 1,236.37 | 0.08% | 105,200 |
| Mar 9, 2026 | 1,232.00 | 1,249.00 | 1,230.00 | 1,245.00 | 1,235.38 | -0.48% | 164,000 |
| Mar 6, 2026 | 1,242.00 | 1,258.00 | 1,237.00 | 1,251.00 | 1,241.33 | 0.24% | 109,900 |
| Mar 5, 2026 | 1,268.00 | 1,269.00 | 1,246.00 | 1,248.00 | 1,238.36 | 0.56% | 118,100 |
| Mar 4, 2026 | 1,247.00 | 1,250.00 | 1,232.00 | 1,241.00 | 1,231.41 | -0.80% | 169,200 |
| Mar 3, 2026 | 1,268.00 | 1,270.00 | 1,251.00 | 1,251.00 | 1,241.33 | -1.57% | 156,600 |
| Mar 2, 2026 | 1,264.00 | 1,276.00 | 1,257.00 | 1,271.00 | 1,261.18 | 0.08% | 118,400 |
| Feb 27, 2026 | 1,260.00 | 1,272.00 | 1,260.00 | 1,270.00 | 1,260.19 | 0.95% | 93,600 |
| Feb 26, 2026 | 1,258.00 | 1,272.00 | 1,257.00 | 1,258.00 | 1,248.28 | 0.16% | 116,400 |
| Feb 25, 2026 | 1,271.00 | 1,271.00 | 1,249.00 | 1,256.00 | 1,246.29 | -0.71% | 117,800 |
| Feb 24, 2026 | 1,251.00 | 1,265.00 | 1,248.00 | 1,265.00 | 1,255.22 | 1.12% | 120,900 |
| Feb 20, 2026 | 1,266.00 | 1,267.00 | 1,251.00 | 1,251.00 | 1,241.33 | -1.42% | 92,200 |
| Feb 19, 2026 | 1,259.00 | 1,273.00 | 1,254.00 | 1,269.00 | 1,259.19 | 0.71% | 71,300 |
| Feb 18, 2026 | 1,270.00 | 1,270.00 | 1,258.00 | 1,260.00 | 1,250.26 | 0.16% | 76,200 |
| Feb 17, 2026 | 1,281.00 | 1,284.00 | 1,258.00 | 1,258.00 | 1,248.28 | -1.56% | 109,800 |
| Feb 16, 2026 | 1,276.00 | 1,280.00 | 1,267.00 | 1,278.00 | 1,268.12 | 0.95% | 81,300 |
| Feb 13, 2026 | 1,278.00 | 1,280.00 | 1,264.00 | 1,266.00 | 1,256.22 | -0.94% | 88,900 |
| Feb 12, 2026 | 1,262.00 | 1,282.00 | 1,261.00 | 1,278.00 | 1,268.12 | 0.47% | 109,400 |
| Feb 10, 2026 | 1,284.00 | 1,289.00 | 1,260.00 | 1,272.00 | 1,262.17 | 0.08% | 128,400 |
| Feb 9, 2026 | 1,285.00 | 1,291.00 | 1,269.00 | 1,271.00 | 1,261.18 | -1.01% | 92,200 |
| Feb 6, 2026 | 1,287.00 | 1,290.00 | 1,274.00 | 1,284.00 | 1,274.08 | 0.55% | 90,600 |
| Feb 5, 2026 | 1,281.00 | 1,291.00 | 1,273.00 | 1,277.00 | 1,267.13 | 0.71% | 132,700 |
| Feb 4, 2026 | 1,257.00 | 1,273.00 | 1,257.00 | 1,268.00 | 1,258.20 | 0.79% | 80,100 |
| Feb 3, 2026 | 1,263.00 | 1,264.00 | 1,256.00 | 1,258.00 | 1,248.28 | 0.08% | 90,100 |
| Feb 2, 2026 | 1,254.00 | 1,265.00 | 1,252.00 | 1,257.00 | 1,247.29 | 0.96% | 104,900 |
| Jan 30, 2026 | 1,242.00 | 1,248.00 | 1,231.00 | 1,245.00 | 1,235.38 | 0.97% | 68,400 |
| Jan 29, 2026 | 1,231.00 | 1,233.00 | 1,218.00 | 1,233.00 | 1,223.47 | 0.82% | 177,400 |
| Jan 28, 2026 | 1,234.00 | 1,235.00 | 1,223.00 | 1,223.00 | 1,213.55 | -0.89% | 195,600 |
| Jan 27, 2026 | 1,248.00 | 1,248.00 | 1,234.00 | 1,234.00 | 1,224.46 | -0.48% | 147,800 |
| Jan 26, 2026 | 1,232.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,230.42 | 0.32% | 165,800 |
| Jan 23, 2026 | 1,253.00 | 1,255.00 | 1,235.00 | 1,236.00 | 1,226.45 | -0.64% | 81,000 |
| Jan 22, 2026 | 1,242.00 | 1,252.00 | 1,242.00 | 1,244.00 | 1,234.39 | 0.32% | 119,300 |
| Jan 21, 2026 | 1,240.00 | 1,248.00 | 1,237.00 | 1,240.00 | 1,230.42 | -0.88% | 119,600 |
| Jan 20, 2026 | 1,244.00 | 1,254.00 | 1,235.00 | 1,251.00 | 1,241.33 | 0.97% | 94,100 |
| Jan 19, 2026 | 1,262.00 | 1,263.00 | 1,239.00 | 1,239.00 | 1,229.43 | -1.67% | 149,800 |
| Jan 16, 2026 | 1,255.00 | 1,260.00 | 1,249.00 | 1,260.00 | 1,250.26 | 0.64% | 132,400 |
| Jan 15, 2026 | 1,244.00 | 1,254.00 | 1,239.00 | 1,252.00 | 1,242.32 | 0.97% | 143,300 |
| Jan 14, 2026 | 1,229.00 | 1,240.00 | 1,223.00 | 1,240.00 | 1,230.42 | 1.31% | 122,900 |
| Jan 13, 2026 | 1,236.00 | 1,240.00 | 1,224.00 | 1,224.00 | 1,214.54 | -0.89% | 191,000 |
| Jan 9, 2026 | 1,241.00 | 1,244.00 | 1,234.00 | 1,235.00 | 1,225.46 | - | 86,700 |
| Jan 8, 2026 | 1,239.00 | 1,241.00 | 1,228.00 | 1,235.00 | 1,225.46 | - | 130,800 |
| Jan 7, 2026 | 1,217.00 | 1,239.00 | 1,213.00 | 1,235.00 | 1,225.46 | 1.73% | 158,900 |
| Jan 6, 2026 | 1,215.00 | 1,215.00 | 1,208.00 | 1,214.00 | 1,204.62 | 0.25% | 83,700 |
| Jan 5, 2026 | 1,212.00 | 1,215.00 | 1,206.00 | 1,211.00 | 1,201.64 | 0.17% | 120,000 |
| Dec 30, 2025 | 1,214.00 | 1,217.00 | 1,207.00 | 1,209.00 | 1,199.66 | -0.33% | 126,600 |
| Dec 29, 2025 | 1,220.00 | 1,222.00 | 1,207.00 | 1,213.00 | 1,203.63 | -0.41% | 191,500 |
| Dec 26, 2025 | 1,213.00 | 1,218.00 | 1,213.00 | 1,218.00 | 1,208.59 | 0.50% | 118,300 |
| Dec 25, 2025 | 1,210.00 | 1,213.00 | 1,207.00 | 1,212.00 | 1,202.63 | 0.25% | 93,000 |
| Dec 24, 2025 | 1,210.00 | 1,213.00 | 1,205.00 | 1,209.00 | 1,199.66 | -0.08% | 65,700 |
| Dec 23, 2025 | 1,209.00 | 1,213.00 | 1,204.00 | 1,210.00 | 1,200.65 | 0.33% | 55,600 |
| Dec 22, 2025 | 1,212.00 | 1,212.00 | 1,202.00 | 1,206.00 | 1,196.68 | -0.58% | 68,300 |
| Dec 19, 2025 | 1,214.00 | 1,218.00 | 1,210.00 | 1,213.00 | 1,203.63 | -0.08% | 58,800 |
| Dec 18, 2025 | 1,201.00 | 1,215.00 | 1,201.00 | 1,214.00 | 1,204.62 | 1.00% | 68,100 |
| Dec 17, 2025 | 1,210.00 | 1,210.00 | 1,199.00 | 1,202.00 | 1,192.71 | -0.33% | 57,100 |
| Dec 16, 2025 | 1,211.00 | 1,212.00 | 1,206.00 | 1,206.00 | 1,196.68 | -0.17% | 59,300 |
| Dec 15, 2025 | 1,210.00 | 1,213.00 | 1,205.00 | 1,208.00 | 1,198.66 | 0.33% | 73,800 |
| Dec 12, 2025 | 1,206.00 | 1,209.00 | 1,197.00 | 1,204.00 | 1,194.70 | 0.67% | 58,400 |
| Dec 11, 2025 | 1,212.00 | 1,212.00 | 1,196.00 | 1,196.00 | 1,186.76 | -1.16% | 52,900 |
| Dec 10, 2025 | 1,205.00 | 1,212.00 | 1,201.00 | 1,210.00 | 1,200.65 | 0.75% | 47,500 |
| Dec 9, 2025 | 1,210.00 | 1,214.00 | 1,199.00 | 1,201.00 | 1,191.72 | -0.66% | 50,300 |
| Dec 8, 2025 | 1,207.00 | 1,211.00 | 1,203.00 | 1,209.00 | 1,199.66 | 0.17% | 44,000 |
| Dec 5, 2025 | 1,208.00 | 1,210.00 | 1,200.00 | 1,207.00 | 1,197.67 | - | 49,300 |
| Dec 4, 2025 | 1,200.00 | 1,207.00 | 1,198.00 | 1,207.00 | 1,197.67 | 0.33% | 73,600 |
| Dec 3, 2025 | 1,210.00 | 1,212.00 | 1,203.00 | 1,203.00 | 1,193.70 | -0.66% | 57,400 |
| Dec 2, 2025 | 1,212.00 | 1,214.00 | 1,205.00 | 1,211.00 | 1,201.64 | -0.57% | 53,200 |
| Dec 1, 2025 | 1,220.00 | 1,224.00 | 1,212.00 | 1,218.00 | 1,208.59 | - | 58,600 |