SRS HOLDINGS CO.,LTD. 8163
TSE · Japan · Consumer Services
¥1,407.00+15.00 (+1.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,392.00 | -2.59% | ¥1,421.00 | ¥1,422.00 | ¥1,388.00 | 258.00K |
| 2026-09-30 | ¥1,429.00 | -2.12% | ¥1,459.00 | ¥1,460.00 | ¥1,410.00 | 161.50K |
| 2026-09-29 | ¥1,460.00 | -5.19% | ¥1,500.00 | ¥1,500.00 | ¥1,418.00 | 484.20K |
| 2026-09-28 | ¥1,540.00 | +2.94% | ¥1,512.00 | ¥1,540.00 | ¥1,510.00 | 316.40K |
| 2026-09-25 | ¥1,496.00 | -0.60% | ¥1,502.00 | ¥1,510.00 | ¥1,496.00 | 313.10K |
| 2026-09-24 | ¥1,505.00 | -0.92% | ¥1,518.00 | ¥1,519.00 | ¥1,502.00 | 244.70K |
| 2026-09-18 | ¥1,519.00 | +0.33% | ¥1,515.00 | ¥1,523.00 | ¥1,514.00 | 108.30K |
| 2026-09-17 | ¥1,514.00 | -0.39% | ¥1,521.00 | ¥1,531.00 | ¥1,513.00 | 127.10K |
| 2026-09-16 | ¥1,520.00 | -1.04% | ¥1,531.00 | ¥1,536.00 | ¥1,520.00 | 126.50K |
| 2026-09-15 | ¥1,536.00 | +0.07% | ¥1,539.00 | ¥1,544.00 | ¥1,530.00 | 103.20K |
| 2026-09-14 | ¥1,535.00 | +1.45% | ¥1,513.00 | ¥1,535.00 | ¥1,511.00 | 135.00K |
| 2026-09-11 | ¥1,513.00 | -0.79% | ¥1,525.00 | ¥1,531.00 | ¥1,512.00 | 120.80K |
| 2026-09-10 | ¥1,525.00 | +0.26% | ¥1,514.00 | ¥1,525.00 | ¥1,512.00 | 91.90K |
| 2026-09-09 | ¥1,521.00 | -0.46% | ¥1,527.00 | ¥1,536.00 | ¥1,512.00 | 80.50K |
| 2026-09-08 | ¥1,528.00 | +0.66% | ¥1,515.00 | ¥1,528.00 | ¥1,510.00 | 80.80K |
| 2026-09-07 | ¥1,518.00 | -0.72% | ¥1,529.00 | ¥1,532.00 | ¥1,512.00 | 131.80K |
| 2026-09-04 | ¥1,529.00 | -0.97% | ¥1,536.00 | ¥1,547.00 | ¥1,528.00 | 117.90K |
| 2026-09-03 | ¥1,544.00 | -0.13% | ¥1,558.00 | ¥1,564.00 | ¥1,532.00 | 152.40K |
| 2026-09-02 | ¥1,546.00 | -3.50% | ¥1,581.00 | ¥1,589.00 | ¥1,538.00 | 244.70K |
| 2026-09-01 | ¥1,602.00 | +0.31% | ¥1,597.00 | ¥1,608.00 | ¥1,580.00 | 116.40K |
| 2026-08-31 | ¥1,597.00 | +1.27% | ¥1,585.00 | ¥1,608.00 | ¥1,577.00 | 184.80K |
| 2026-08-28 | ¥1,577.00 | +2.74% | ¥1,537.00 | ¥1,584.00 | ¥1,535.00 | 114.60K |
| 2026-08-27 | ¥1,535.00 | -2.54% | ¥1,580.00 | ¥1,581.00 | ¥1,535.00 | 166.60K |
| 2026-08-26 | ¥1,575.00 | +0.64% | ¥1,580.00 | ¥1,591.00 | ¥1,569.00 | 91.40K |
| 2026-08-25 | ¥1,565.00 | +0.97% | ¥1,555.00 | ¥1,579.00 | ¥1,551.00 | 103.80K |
| 2026-08-24 | ¥1,550.00 | +1.24% | ¥1,531.00 | ¥1,553.00 | ¥1,524.00 | 94.00K |
| 2026-08-21 | ¥1,531.00 | +0.72% | ¥1,520.00 | ¥1,538.00 | ¥1,518.00 | 84.90K |
| 2026-08-20 | ¥1,520.00 | +1.40% | ¥1,495.00 | ¥1,520.00 | ¥1,492.00 | 80.10K |
| 2026-08-19 | ¥1,499.00 | +0.33% | ¥1,500.00 | ¥1,510.00 | ¥1,479.00 | 91.80K |
| 2026-08-18 | ¥1,494.00 | +1.98% | ¥1,461.00 | ¥1,497.00 | ¥1,458.00 | 88.00K |
| 2026-08-17 | ¥1,465.00 | -1.01% | ¥1,480.00 | ¥1,491.00 | ¥1,465.00 | 94.50K |
| 2026-08-14 | ¥1,480.00 | +1.30% | ¥1,471.00 | ¥1,482.00 | ¥1,452.00 | 103.00K |
| 2026-08-13 | ¥1,461.00 | +0.76% | ¥1,443.00 | ¥1,474.00 | ¥1,443.00 | 125.50K |
| 2026-08-12 | ¥1,450.00 | -0.07% | ¥1,464.00 | ¥1,467.00 | ¥1,433.00 | 120.90K |
| 2026-08-10 | ¥1,451.00 | -4.22% | ¥1,534.00 | ¥1,534.00 | ¥1,431.00 | 293.30K |
| 2026-08-07 | ¥1,515.00 | -3.38% | ¥1,570.00 | ¥1,605.00 | ¥1,481.00 | 443.90K |
| 2026-08-06 | ¥1,568.00 | +2.69% | ¥1,539.00 | ¥1,568.00 | ¥1,521.00 | 228.30K |
| 2026-08-05 | ¥1,527.00 | +0.13% | ¥1,520.00 | ¥1,534.00 | ¥1,505.00 | 169.30K |
| 2026-08-04 | ¥1,525.00 | -0.78% | ¥1,540.00 | ¥1,547.00 | ¥1,499.00 | 228.40K |
| 2026-08-03 | ¥1,537.00 | +7.18% | ¥1,445.00 | ¥1,550.00 | ¥1,439.00 | 547.20K |
| 2026-07-31 | ¥1,434.00 | -2.12% | ¥1,436.00 | ¥1,458.00 | ¥1,410.00 | 268.30K |
| 2026-07-30 | ¥1,465.00 | +1.74% | ¥1,433.00 | ¥1,475.00 | ¥1,423.00 | 377.60K |
| 2026-07-29 | ¥1,440.00 | +6.82% | ¥1,375.00 | ¥1,448.00 | ¥1,361.00 | 416.80K |
| 2026-07-28 | ¥1,348.00 | -0.74% | ¥1,370.00 | ¥1,375.00 | ¥1,341.00 | 99.30K |
| 2026-07-27 | ¥1,358.00 | +2.26% | ¥1,336.00 | ¥1,359.00 | ¥1,336.00 | 126.80K |
| 2026-07-24 | ¥1,328.00 | +1.61% | ¥1,307.00 | ¥1,333.00 | ¥1,299.00 | 133.60K |
| 2026-07-23 | ¥1,307.00 | +0.15% | ¥1,302.00 | ¥1,312.00 | ¥1,297.00 | 108.60K |
| 2026-07-22 | ¥1,305.00 | +0.54% | ¥1,299.00 | ¥1,315.00 | ¥1,290.00 | 127.30K |
| 2026-07-21 | ¥1,298.00 | +0.39% | ¥1,302.00 | ¥1,315.00 | ¥1,297.00 | 161.00K |
| 2026-07-17 | ¥1,293.00 | +1.25% | ¥1,286.00 | ¥1,302.00 | ¥1,286.00 | 155.30K |
| 2026-07-16 | ¥1,277.00 | -0.39% | ¥1,285.00 | ¥1,287.00 | ¥1,277.00 | 88.00K |
| 2026-07-15 | ¥1,282.00 | +0.55% | ¥1,287.00 | ¥1,288.00 | ¥1,276.00 | 70.40K |
| 2026-07-14 | ¥1,275.00 | +0.31% | ¥1,279.00 | ¥1,293.00 | ¥1,275.00 | 114.00K |
| 2026-07-13 | ¥1,271.00 | +0.55% | ¥1,260.00 | ¥1,274.00 | ¥1,256.00 | 110.50K |
| 2026-07-10 | ¥1,264.00 | +0.08% | ¥1,269.00 | ¥1,269.00 | ¥1,260.00 | 84.40K |
| 2026-07-09 | ¥1,263.00 | -0.08% | ¥1,260.00 | ¥1,271.00 | ¥1,255.00 | 130.70K |
| 2026-07-08 | ¥1,264.00 | 0.00% | ¥1,261.00 | ¥1,271.00 | ¥1,260.00 | 74.40K |
| 2026-07-07 | ¥1,264.00 | +0.88% | ¥1,260.00 | ¥1,268.00 | ¥1,256.00 | 86.10K |
| 2026-07-06 | ¥1,253.00 | +0.89% | ¥1,250.00 | ¥1,256.00 | ¥1,244.00 | 106.00K |
| 2026-07-03 | ¥1,242.00 | +0.08% | ¥1,248.00 | ¥1,252.00 | ¥1,242.00 | 81.30K |
| 2026-07-02 | ¥1,241.00 | +1.31% | ¥1,232.00 | ¥1,246.00 | ¥1,228.00 | 70.10K |
| 2026-07-01 | ¥1,225.00 | -0.57% | ¥1,230.00 | ¥1,232.00 | ¥1,221.00 | 58.10K |
| 2026-06-30 | ¥1,232.00 | -1.04% | ¥1,238.00 | ¥1,244.00 | ¥1,232.00 | 58.70K |
| 2026-06-29 | ¥1,245.00 | +1.80% | ¥1,223.00 | ¥1,245.00 | ¥1,223.00 | 133.60K |
| 2026-06-26 | ¥1,223.00 | +0.25% | ¥1,227.00 | ¥1,232.00 | ¥1,218.00 | 85.50K |
| 2026-06-25 | ¥1,220.00 | +1.24% | ¥1,210.00 | ¥1,225.00 | ¥1,206.00 | 69.00K |
| 2026-06-24 | ¥1,205.00 | +1.01% | ¥1,195.00 | ¥1,212.00 | ¥1,189.00 | 55.40K |
| 2026-06-23 | ¥1,193.00 | +0.25% | ¥1,188.00 | ¥1,193.00 | ¥1,184.00 | 62.20K |
| 2026-06-22 | ¥1,190.00 | -0.83% | ¥1,198.00 | ¥1,199.00 | ¥1,189.00 | 63.30K |
| 2026-06-19 | ¥1,200.00 | -0.25% | ¥1,203.00 | ¥1,210.00 | ¥1,195.00 | 74.60K |
| 2026-06-18 | ¥1,203.00 | -0.25% | ¥1,228.00 | ¥1,228.00 | ¥1,202.00 | 67.00K |
| 2026-06-17 | ¥1,206.00 | +1.69% | ¥1,225.00 | ¥1,236.00 | ¥1,205.00 | 126.30K |
| 2026-06-16 | ¥1,186.00 | -0.25% | ¥1,185.00 | ¥1,186.00 | ¥1,173.00 | 57.20K |
| 2026-06-15 | ¥1,189.00 | +0.17% | ¥1,190.00 | ¥1,196.00 | ¥1,186.00 | 46.00K |
| 2026-06-12 | ¥1,187.00 | -0.50% | ¥1,189.00 | ¥1,197.00 | ¥1,182.00 | 80.00K |
| 2026-06-11 | ¥1,193.00 | +0.42% | ¥1,194.00 | ¥1,200.00 | ¥1,186.00 | 77.80K |
| 2026-06-10 | ¥1,188.00 | +1.63% | ¥1,180.00 | ¥1,193.00 | ¥1,165.00 | 84.60K |
| 2026-06-09 | ¥1,169.00 | -0.09% | ¥1,175.00 | ¥1,181.00 | ¥1,163.00 | 68.00K |
| 2026-06-08 | ¥1,170.00 | +1.30% | ¥1,160.00 | ¥1,170.00 | ¥1,159.00 | 58.50K |
| 2026-06-05 | ¥1,155.00 | +1.32% | ¥1,144.00 | ¥1,162.00 | ¥1,144.00 | 43.40K |
| 2026-06-04 | ¥1,140.00 | -0.26% | ¥1,142.00 | ¥1,154.00 | ¥1,133.00 | 55.50K |
| 2026-06-03 | ¥1,143.00 | +1.24% | ¥1,129.00 | ¥1,147.00 | ¥1,122.00 | 92.40K |
| 2026-06-02 | ¥1,129.00 | -1.91% | ¥1,145.00 | ¥1,145.00 | ¥1,117.00 | 192.40K |
| 2026-06-01 | ¥1,151.00 | -1.54% | ¥1,169.00 | ¥1,171.00 | ¥1,151.00 | 114.40K |
| 2026-05-29 | ¥1,169.00 | +1.30% | ¥1,160.00 | ¥1,180.00 | ¥1,156.00 | 94.60K |
| 2026-05-28 | ¥1,154.00 | +0.09% | ¥1,150.00 | ¥1,156.00 | ¥1,145.00 | 82.60K |
| 2026-05-27 | ¥1,153.00 | -0.52% | ¥1,165.00 | ¥1,174.00 | ¥1,148.00 | 151.30K |
| 2026-05-26 | ¥1,159.00 | -0.94% | ¥1,170.00 | ¥1,174.00 | ¥1,158.00 | 116.00K |
| 2026-05-25 | ¥1,170.00 | -0.68% | ¥1,180.00 | ¥1,183.00 | ¥1,168.00 | 120.90K |
| 2026-05-22 | ¥1,178.00 | -0.08% | ¥1,179.00 | ¥1,187.00 | ¥1,170.00 | 91.40K |