SRA Holdings, Inc. 3817
TSE · Japan · Technology Services
¥4,710.00-80.00 (-1.67%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,710.00 | -1.67% | ¥4,760.00 | ¥4,785.00 | ¥4,710.00 | 28.40K |
| 2026-10-01 | ¥4,790.00 | +0.63% | ¥4,755.00 | ¥4,830.00 | ¥4,750.00 | 44.20K |
| 2026-09-30 | ¥4,760.00 | +0.85% | ¥4,720.00 | ¥4,800.00 | ¥4,685.00 | 50.80K |
| 2026-09-29 | ¥4,720.00 | -3.67% | ¥4,765.00 | ¥4,770.00 | ¥4,720.00 | 50.10K |
| 2026-09-28 | ¥4,900.00 | +0.93% | ¥4,885.00 | ¥4,935.00 | ¥4,860.00 | 66.70K |
| 2026-09-25 | ¥4,855.00 | +1.36% | ¥4,800.00 | ¥4,855.00 | ¥4,795.00 | 76.50K |
| 2026-09-24 | ¥4,790.00 | +0.31% | ¥4,795.00 | ¥4,815.00 | ¥4,745.00 | 30.20K |
| 2026-09-18 | ¥4,775.00 | -0.42% | ¥4,830.00 | ¥4,830.00 | ¥4,760.00 | 33.40K |
| 2026-09-17 | ¥4,795.00 | +0.42% | ¥4,760.00 | ¥4,825.00 | ¥4,760.00 | 29.30K |
| 2026-09-16 | ¥4,775.00 | +0.10% | ¥4,770.00 | ¥4,800.00 | ¥4,755.00 | 19.80K |
| 2026-09-15 | ¥4,770.00 | +0.21% | ¥4,780.00 | ¥4,800.00 | ¥4,765.00 | 24.00K |
| 2026-09-14 | ¥4,760.00 | +1.38% | ¥4,675.00 | ¥4,760.00 | ¥4,675.00 | 28.60K |
| 2026-09-11 | ¥4,695.00 | +0.32% | ¥4,610.00 | ¥4,705.00 | ¥4,610.00 | 38.70K |
| 2026-09-10 | ¥4,680.00 | 0.00% | ¥4,690.00 | ¥4,690.00 | ¥4,620.00 | 23.60K |
| 2026-09-09 | ¥4,680.00 | -1.78% | ¥4,730.00 | ¥4,730.00 | ¥4,660.00 | 43.20K |
| 2026-09-08 | ¥4,765.00 | -1.24% | ¥4,815.00 | ¥4,815.00 | ¥4,760.00 | 29.40K |
| 2026-09-07 | ¥4,825.00 | -1.13% | ¥4,860.00 | ¥4,870.00 | ¥4,810.00 | 26.20K |
| 2026-09-04 | ¥4,880.00 | +0.41% | ¥4,850.00 | ¥4,895.00 | ¥4,850.00 | 19.30K |
| 2026-09-03 | ¥4,860.00 | +0.62% | ¥4,850.00 | ¥4,870.00 | ¥4,810.00 | 34.80K |
| 2026-09-02 | ¥4,830.00 | -2.42% | ¥4,905.00 | ¥4,910.00 | ¥4,830.00 | 54.60K |
| 2026-09-01 | ¥4,950.00 | -0.80% | ¥4,990.00 | ¥5,020.00 | ¥4,935.00 | 30.50K |
| 2026-08-31 | ¥4,990.00 | -0.10% | ¥4,980.00 | ¥5,000.00 | ¥4,935.00 | 35.30K |
| 2026-08-28 | ¥4,995.00 | +0.91% | ¥4,910.00 | ¥5,020.00 | ¥4,910.00 | 38.30K |
| 2026-08-27 | ¥4,950.00 | +0.92% | ¥4,900.00 | ¥4,955.00 | ¥4,865.00 | 32.90K |
| 2026-08-26 | ¥4,905.00 | +1.45% | ¥4,930.00 | ¥4,970.00 | ¥4,905.00 | 36.00K |
| 2026-08-25 | ¥4,835.00 | -0.72% | ¥4,880.00 | ¥4,890.00 | ¥4,810.00 | 18.60K |
| 2026-08-24 | ¥4,870.00 | +0.41% | ¥4,890.00 | ¥4,925.00 | ¥4,825.00 | 39.90K |
| 2026-08-21 | ¥4,850.00 | -0.41% | ¥4,885.00 | ¥4,895.00 | ¥4,835.00 | 20.40K |
| 2026-08-20 | ¥4,870.00 | +1.04% | ¥4,830.00 | ¥4,885.00 | ¥4,820.00 | 28.50K |
| 2026-08-19 | ¥4,820.00 | -0.52% | ¥4,885.00 | ¥4,885.00 | ¥4,785.00 | 33.00K |
| 2026-08-18 | ¥4,845.00 | +1.57% | ¥4,770.00 | ¥4,880.00 | ¥4,770.00 | 36.90K |
| 2026-08-17 | ¥4,770.00 | -2.45% | ¥4,890.00 | ¥4,890.00 | ¥4,770.00 | 42.70K |
| 2026-08-14 | ¥4,890.00 | +2.52% | ¥4,740.00 | ¥4,890.00 | ¥4,740.00 | 36.80K |
| 2026-08-13 | ¥4,770.00 | -2.05% | ¥4,800.00 | ¥4,865.00 | ¥4,730.00 | 58.20K |
| 2026-08-12 | ¥4,870.00 | +0.41% | ¥4,850.00 | ¥4,880.00 | ¥4,810.00 | 41.70K |
| 2026-08-10 | ¥4,850.00 | +0.31% | ¥4,850.00 | ¥4,885.00 | ¥4,790.00 | 37.90K |
| 2026-08-07 | ¥4,835.00 | +2.76% | ¥4,710.00 | ¥4,835.00 | ¥4,700.00 | 43.40K |
| 2026-08-06 | ¥4,705.00 | +2.06% | ¥4,640.00 | ¥4,705.00 | ¥4,625.00 | 41.60K |
| 2026-08-05 | ¥4,610.00 | -0.65% | ¥4,650.00 | ¥4,665.00 | ¥4,595.00 | 33.30K |
| 2026-08-04 | ¥4,640.00 | 0.00% | ¥4,635.00 | ¥4,640.00 | ¥4,585.00 | 44.00K |
| 2026-08-03 | ¥4,640.00 | -0.22% | ¥4,615.00 | ¥4,655.00 | ¥4,555.00 | 55.60K |
| 2026-07-31 | ¥4,650.00 | -1.80% | ¥4,665.00 | ¥4,735.00 | ¥4,620.00 | 45.90K |
| 2026-07-30 | ¥4,735.00 | -1.04% | ¥4,715.00 | ¥4,770.00 | ¥4,700.00 | 47.00K |
| 2026-07-29 | ¥4,785.00 | +2.03% | ¥4,715.00 | ¥4,800.00 | ¥4,670.00 | 44.40K |
| 2026-07-28 | ¥4,690.00 | +1.30% | ¥4,610.00 | ¥4,710.00 | ¥4,585.00 | 57.00K |
| 2026-07-27 | ¥4,630.00 | +2.32% | ¥4,585.00 | ¥4,640.00 | ¥4,545.00 | 70.40K |
| 2026-07-24 | ¥4,525.00 | -0.33% | ¥4,540.00 | ¥4,550.00 | ¥4,410.00 | 92.70K |
| 2026-07-23 | ¥4,540.00 | -1.09% | ¥4,540.00 | ¥4,565.00 | ¥4,510.00 | 42.00K |
| 2026-07-22 | ¥4,590.00 | -1.08% | ¥4,590.00 | ¥4,595.00 | ¥4,535.00 | 48.80K |
| 2026-07-21 | ¥4,640.00 | +2.65% | ¥4,710.00 | ¥4,805.00 | ¥4,555.00 | 147.80K |
| 2026-07-17 | ¥4,520.00 | -1.20% | ¥4,575.00 | ¥4,600.00 | ¥4,485.00 | 22.70K |
| 2026-07-16 | ¥4,575.00 | 0.00% | ¥4,580.00 | ¥4,600.00 | ¥4,565.00 | 34.00K |
| 2026-07-15 | ¥4,575.00 | +1.10% | ¥4,565.00 | ¥4,590.00 | ¥4,525.00 | 22.00K |
| 2026-07-14 | ¥4,525.00 | -0.11% | ¥4,585.00 | ¥4,585.00 | ¥4,525.00 | 10.60K |
| 2026-07-13 | ¥4,530.00 | -1.20% | ¥4,600.00 | ¥4,620.00 | ¥4,505.00 | 32.60K |
| 2026-07-10 | ¥4,585.00 | +0.33% | ¥4,585.00 | ¥4,615.00 | ¥4,565.00 | 23.50K |
| 2026-07-09 | ¥4,570.00 | -0.22% | ¥4,585.00 | ¥4,605.00 | ¥4,545.00 | 27.90K |
| 2026-07-08 | ¥4,580.00 | -0.43% | ¥4,600.00 | ¥4,635.00 | ¥4,580.00 | 29.10K |
| 2026-07-07 | ¥4,600.00 | +0.88% | ¥4,550.00 | ¥4,630.00 | ¥4,550.00 | 37.70K |
| 2026-07-06 | ¥4,560.00 | +0.22% | ¥4,550.00 | ¥4,595.00 | ¥4,535.00 | 27.20K |
| 2026-07-03 | ¥4,550.00 | +0.11% | ¥4,595.00 | ¥4,595.00 | ¥4,525.00 | 20.10K |
| 2026-07-02 | ¥4,545.00 | +2.60% | ¥4,500.00 | ¥4,590.00 | ¥4,445.00 | 31.50K |
| 2026-07-01 | ¥4,430.00 | -0.11% | ¥4,450.00 | ¥4,510.00 | ¥4,400.00 | 46.40K |
| 2026-06-30 | ¥4,435.00 | -0.67% | ¥4,465.00 | ¥4,490.00 | ¥4,395.00 | 57.50K |
| 2026-06-29 | ¥4,465.00 | +0.45% | ¥4,485.00 | ¥4,565.00 | ¥4,435.00 | 35.90K |
| 2026-06-26 | ¥4,445.00 | +3.86% | ¥4,280.00 | ¥4,445.00 | ¥4,280.00 | 49.70K |
| 2026-06-25 | ¥4,280.00 | -1.38% | ¥4,365.00 | ¥4,365.00 | ¥4,270.00 | 51.30K |
| 2026-06-24 | ¥4,340.00 | +0.58% | ¥4,375.00 | ¥4,375.00 | ¥4,315.00 | 29.10K |
| 2026-06-23 | ¥4,315.00 | -2.60% | ¥4,410.00 | ¥4,430.00 | ¥4,300.00 | 100.70K |
| 2026-06-22 | ¥4,430.00 | -1.45% | ¥4,500.00 | ¥4,545.00 | ¥4,400.00 | 28.00K |
| 2026-06-19 | ¥4,495.00 | -0.44% | ¥4,520.00 | ¥4,520.00 | ¥4,440.00 | 24.40K |
| 2026-06-18 | ¥4,515.00 | +0.78% | ¥4,525.00 | ¥4,530.00 | ¥4,475.00 | 19.00K |
| 2026-06-17 | ¥4,480.00 | +0.34% | ¥4,465.00 | ¥4,520.00 | ¥4,460.00 | 19.60K |
| 2026-06-16 | ¥4,465.00 | -1.00% | ¥4,550.00 | ¥4,550.00 | ¥4,445.00 | 18.40K |
| 2026-06-15 | ¥4,510.00 | +0.67% | ¥4,525.00 | ¥4,545.00 | ¥4,450.00 | 21.70K |
| 2026-06-12 | ¥4,480.00 | 0.00% | ¥4,410.00 | ¥4,505.00 | ¥4,400.00 | 34.80K |
| 2026-06-11 | ¥4,480.00 | +0.67% | ¥4,470.00 | ¥4,510.00 | ¥4,410.00 | 51.60K |
| 2026-06-10 | ¥4,450.00 | +0.11% | ¥4,455.00 | ¥4,490.00 | ¥4,430.00 | 23.10K |
| 2026-06-09 | ¥4,445.00 | -0.56% | ¥4,540.00 | ¥4,540.00 | ¥4,445.00 | 20.80K |
| 2026-06-08 | ¥4,470.00 | -1.65% | ¥4,585.00 | ¥4,585.00 | ¥4,440.00 | 25.90K |
| 2026-06-05 | ¥4,545.00 | +1.22% | ¥4,510.00 | ¥4,595.00 | ¥4,505.00 | 20.80K |
| 2026-06-04 | ¥4,490.00 | -0.22% | ¥4,470.00 | ¥4,520.00 | ¥4,435.00 | 31.00K |
| 2026-06-03 | ¥4,500.00 | -1.42% | ¥4,565.00 | ¥4,565.00 | ¥4,475.00 | 30.20K |
| 2026-06-02 | ¥4,565.00 | -0.11% | ¥4,520.00 | ¥4,570.00 | ¥4,465.00 | 33.70K |
| 2026-06-01 | ¥4,570.00 | +0.99% | ¥4,530.00 | ¥4,625.00 | ¥4,495.00 | 37.80K |
| 2026-05-29 | ¥4,525.00 | -0.98% | ¥4,560.00 | ¥4,635.00 | ¥4,525.00 | 28.20K |
| 2026-05-28 | ¥4,570.00 | -0.54% | ¥4,535.00 | ¥4,575.00 | ¥4,515.00 | 33.50K |
| 2026-05-27 | ¥4,595.00 | -0.65% | ¥4,600.00 | ¥4,615.00 | ¥4,560.00 | 24.30K |
| 2026-05-26 | ¥4,625.00 | 0.00% | ¥4,625.00 | ¥4,665.00 | ¥4,580.00 | 29.60K |
| 2026-05-25 | ¥4,625.00 | -1.07% | ¥4,700.00 | ¥4,700.00 | ¥4,580.00 | 23.40K |