Tokyo - Delayed Quote JPY

SRA Holdings, Inc. (3817.T)

4,285.00
-260.00
(-5.72%)
At close: 3:23:49 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 15, 20254,485.004,520.004,275.004,285.004,285.0034,500
May 14, 20254,530.004,600.004,440.004,545.004,545.0015,100
May 13, 20254,610.004,610.004,510.004,555.004,555.0017,400
May 12, 20254,545.004,655.004,485.004,595.004,595.0039,300
May 9, 20254,435.004,670.004,395.004,560.004,560.0076,600
May 8, 20254,340.004,415.004,215.004,365.004,365.0035,600
May 7, 20254,320.004,445.004,290.004,325.004,325.0042,000
May 2, 20254,295.004,355.004,275.004,285.004,285.0010,100
May 1, 20254,325.004,325.004,285.004,300.004,300.007,400
Apr 30, 20254,350.004,355.004,310.004,345.004,345.0011,000
Apr 28, 20254,310.004,345.004,310.004,345.004,345.008,900
Apr 25, 20254,355.004,355.004,300.004,310.004,310.005,100
Apr 24, 20254,405.004,420.004,280.004,295.004,295.0014,900
Apr 23, 20254,445.004,475.004,390.004,425.004,425.0012,300
Apr 22, 20254,355.004,440.004,355.004,440.004,440.0011,700
Apr 21, 20254,360.004,365.004,300.004,320.004,320.007,600
Apr 18, 20254,265.004,350.004,265.004,345.004,345.007,100
Apr 17, 20254,240.004,270.004,235.004,260.004,260.005,400
Apr 16, 20254,250.004,265.004,235.004,240.004,240.007,400
Apr 15, 20254,260.004,270.004,205.004,215.004,215.0012,800
Apr 14, 20254,300.004,320.004,210.004,235.004,235.0016,600
Apr 11, 20254,235.004,280.004,175.004,280.004,280.0013,800
Apr 10, 20254,400.004,400.004,255.004,305.004,305.0021,100
Apr 9, 20254,140.004,150.004,045.004,100.004,100.0018,500
Apr 8, 20254,165.004,230.004,110.004,165.004,165.0025,200
Apr 7, 20253,870.004,075.003,850.003,980.003,980.0050,000
Apr 4, 20254,290.004,320.004,105.004,150.004,150.0048,000
Apr 3, 20254,325.004,380.004,310.004,340.004,340.0015,300
Apr 2, 20254,420.004,450.004,380.004,415.004,415.0016,800
Apr 1, 20254,405.004,540.004,405.004,415.004,415.0015,000
Mar 31, 20254,385.004,385.004,325.004,350.004,350.0019,800
Mar 28, 2025 90 Dividend
Mar 28, 20254,450.004,540.004,400.004,415.004,415.0020,000
Mar 27, 20254,605.004,605.004,530.004,605.004,515.0024,300
Mar 26, 20254,620.004,650.004,590.004,625.004,534.6118,900
Mar 25, 20254,615.004,620.004,565.004,620.004,529.718,900
Mar 24, 20254,610.004,630.004,590.004,600.004,510.1013,200
Mar 21, 20254,615.004,625.004,550.004,610.004,519.9017,400
Mar 19, 20254,595.004,620.004,560.004,595.004,505.206,900
Mar 18, 20254,545.004,580.004,540.004,575.004,485.5916,500
Mar 17, 20254,565.004,580.004,515.004,570.004,480.689,600
Mar 14, 20254,535.004,575.004,530.004,530.004,441.4713,100
Mar 13, 20254,550.004,565.004,540.004,565.004,475.788,000
Mar 12, 20254,475.004,555.004,465.004,545.004,456.1713,200
Mar 11, 20254,580.004,595.004,440.004,485.004,397.3531,000
Mar 10, 20254,610.004,675.004,580.004,650.004,559.1222,900
Mar 7, 20254,515.004,570.004,455.004,570.004,480.6821,700
Mar 6, 20254,460.004,530.004,455.004,530.004,441.4715,800
Mar 5, 20254,435.004,455.004,415.004,415.004,328.7119,000
Mar 4, 20254,420.004,440.004,390.004,440.004,353.2310,400
Mar 3, 20254,420.004,455.004,350.004,420.004,333.6217,600
Feb 28, 20254,310.004,350.004,275.004,350.004,264.9814,900
Feb 27, 20254,285.004,310.004,250.004,310.004,225.7710,700
Feb 26, 20254,325.004,360.004,230.004,275.004,191.4518,100
Feb 25, 20254,325.004,405.004,320.004,355.004,269.899,200
Feb 21, 20254,285.004,400.004,285.004,380.004,294.4017,100
Feb 20, 20254,280.004,315.004,280.004,315.004,230.679,000
Feb 19, 20254,280.004,315.004,280.004,280.004,196.358,600
Feb 18, 20254,270.004,320.004,265.004,300.004,215.965,900
Feb 17, 20254,300.004,305.004,265.004,280.004,196.357,500
Feb 14, 20254,330.004,335.004,255.004,295.004,211.0623,000
Feb 13, 20254,335.004,410.004,300.004,365.004,279.6912,300
Feb 12, 20254,435.004,435.004,350.004,365.004,279.6915,300
Feb 10, 20254,455.004,485.004,420.004,420.004,333.628,300
Feb 7, 20254,400.004,470.004,365.004,455.004,367.9318,500
Feb 6, 20254,385.004,410.004,370.004,405.004,318.9112,900
Feb 5, 20254,285.004,375.004,285.004,365.004,279.6920,900
Feb 4, 20254,270.004,275.004,235.004,235.004,152.237,400
Feb 3, 20254,300.004,315.004,210.004,210.004,127.7216,800
Jan 31, 20254,340.004,340.004,305.004,325.004,240.477,500
Jan 30, 20254,255.004,335.004,240.004,335.004,250.2819,700
Jan 29, 20254,245.004,275.004,225.004,255.004,171.849,500
Jan 28, 20254,165.004,265.004,165.004,245.004,162.0414,200
Jan 27, 20254,130.004,170.004,120.004,165.004,083.6012,500
Jan 24, 20254,120.004,155.004,105.004,115.004,034.589,600
Jan 23, 20254,135.004,160.004,100.004,130.004,049.2816,000
Jan 22, 20254,115.004,170.004,080.004,140.004,059.0923,900
Jan 21, 20254,100.004,100.004,055.004,070.003,990.4614,300
Jan 20, 20254,065.004,100.004,050.004,100.004,019.8713,700
Jan 17, 20254,085.004,090.004,030.004,055.003,975.7514,100
Jan 16, 20254,155.004,155.004,095.004,095.004,014.9714,200
Jan 15, 20254,225.004,225.004,150.004,150.004,068.8910,500
Jan 14, 20254,235.004,250.004,150.004,180.004,098.3117,500
Jan 10, 20254,220.004,220.004,180.004,200.004,117.928,700
Jan 9, 20254,255.004,255.004,190.004,190.004,108.1112,400
Jan 8, 20254,235.004,245.004,195.004,235.004,152.2313,100
Jan 7, 20254,240.004,255.004,185.004,235.004,152.2316,200
Jan 6, 20254,290.004,290.004,195.004,205.004,122.8217,700
Dec 30, 20244,200.004,250.004,195.004,225.004,142.4314,300
Dec 27, 20244,270.004,270.004,175.004,230.004,147.3314,000
Dec 26, 20244,185.004,235.004,185.004,235.004,152.2313,900
Dec 25, 20244,210.004,210.004,150.004,195.004,113.0113,200
Dec 24, 20244,250.004,250.004,180.004,180.004,098.3110,700
Dec 23, 20244,225.004,255.004,200.004,250.004,166.9420,300
Dec 20, 20244,320.004,375.004,165.004,165.004,083.6086,700
Dec 19, 20244,305.004,375.004,300.004,345.004,260.089,700
Dec 18, 20244,405.004,405.004,320.004,320.004,235.5719,400
Dec 17, 20244,420.004,435.004,370.004,370.004,284.5910,700
Dec 16, 20244,410.004,425.004,365.004,400.004,314.0111,700
Dec 13, 20244,355.004,420.004,355.004,410.004,323.8121,900
Dec 12, 20244,375.004,465.004,365.004,425.004,338.5231,100
Dec 11, 20244,360.004,375.004,330.004,360.004,274.7914,600
Dec 10, 20244,405.004,405.004,345.004,360.004,274.7921,300
Dec 9, 20244,450.004,450.004,390.004,400.004,314.0127,400
Dec 6, 20244,350.004,440.004,335.004,440.004,353.2320,600
Dec 5, 20244,335.004,345.004,305.004,335.004,250.2815,300
Dec 4, 20244,330.004,330.004,260.004,290.004,206.1612,400
Dec 3, 20244,315.004,345.004,315.004,330.004,245.3716,400
Dec 2, 20244,300.004,330.004,290.004,330.004,245.3710,100
Nov 29, 20244,275.004,310.004,255.004,280.004,196.359,600
Nov 28, 20244,235.004,290.004,230.004,290.004,206.1611,100
Nov 27, 20244,265.004,265.004,220.004,245.004,162.0410,100
Nov 26, 20244,240.004,265.004,220.004,265.004,181.659,000
Nov 25, 20244,235.004,290.004,235.004,240.004,157.1317,500
Nov 22, 20244,190.004,235.004,170.004,235.004,152.238,600
Nov 21, 20244,175.004,190.004,150.004,150.004,068.8910,300
Nov 20, 20244,190.004,200.004,165.004,190.004,108.119,900
Nov 19, 20244,180.004,215.004,160.004,215.004,132.6211,000
Nov 18, 20244,195.004,210.004,160.004,195.004,113.0114,500
Nov 15, 20244,275.004,275.004,180.004,180.004,098.3111,400
Nov 14, 20244,250.004,280.004,205.004,245.004,162.0426,000
Nov 13, 20244,310.004,315.004,280.004,300.004,215.969,500
Nov 12, 20244,325.004,350.004,265.004,290.004,206.1617,400
Nov 11, 20244,300.004,330.004,255.004,290.004,206.1616,400
Nov 8, 20244,330.004,330.004,230.004,230.004,147.3311,800
Nov 7, 20244,300.004,350.004,270.004,305.004,220.8614,600
Nov 6, 20244,185.004,250.004,185.004,250.004,166.9411,200
Nov 5, 20244,195.004,195.004,155.004,170.004,088.5011,000
Nov 1, 20244,245.004,245.004,165.004,180.004,098.3117,100
Oct 31, 20244,300.004,305.004,210.004,275.004,191.4523,400
Oct 30, 20244,260.004,380.004,260.004,330.004,245.3783,500
Oct 29, 20244,215.004,285.004,215.004,275.004,191.456,700
Oct 28, 20244,185.004,245.004,175.004,215.004,132.6211,700
Oct 25, 20244,155.004,175.004,120.004,150.004,068.8918,600
Oct 24, 20244,200.004,200.004,135.004,150.004,068.8914,000
Oct 23, 20244,250.004,250.004,200.004,200.004,117.929,200
Oct 22, 20244,315.004,315.004,250.004,265.004,181.6518,000
Oct 21, 20244,330.004,330.004,300.004,320.004,235.577,900
Oct 18, 20244,330.004,345.004,315.004,320.004,235.575,700
Oct 17, 20244,345.004,365.004,285.004,330.004,245.3714,500
Oct 16, 20244,340.004,385.004,310.004,320.004,235.5716,900
Oct 15, 20244,390.004,390.004,335.004,350.004,264.9816,100
Oct 11, 20244,320.004,380.004,270.004,340.004,255.1826,400
Oct 10, 20244,330.004,330.004,265.004,320.004,235.5712,300
Oct 9, 20244,300.004,335.004,260.004,310.004,225.7717,800
Oct 8, 20244,280.004,300.004,250.004,250.004,166.9411,900
Oct 7, 20244,330.004,335.004,295.004,305.004,220.8613,100
Oct 4, 20244,290.004,315.004,265.004,290.004,206.1611,700
Oct 3, 20244,280.004,320.004,270.004,275.004,191.458,200
Oct 2, 20244,255.004,295.004,235.004,245.004,162.0412,800
Oct 1, 20244,275.004,290.004,240.004,255.004,171.8410,700
Sep 30, 20244,235.004,305.004,235.004,270.004,186.5514,300
Sep 27, 2024 80 Dividend
Sep 27, 20244,340.004,380.004,315.004,345.004,260.0815,100
Sep 26, 20244,310.004,445.004,310.004,430.004,264.9826,800
Sep 25, 20244,360.004,360.004,265.004,290.004,130.2016,200
Sep 24, 20244,310.004,380.004,310.004,360.004,197.5912,800
Sep 20, 20244,310.004,340.004,260.004,310.004,149.4519,400
Sep 19, 20244,275.004,330.004,250.004,280.004,120.5711,800
Sep 18, 20244,230.004,280.004,220.004,245.004,086.8818,800
Sep 17, 20244,240.004,240.004,155.004,200.004,043.5520,900
Sep 13, 20244,285.004,295.004,185.004,210.004,053.1829,700
Sep 12, 20244,335.004,435.004,295.004,305.004,144.6434,700
Sep 11, 20244,310.004,310.004,190.004,215.004,057.9919,400
Sep 10, 20244,315.004,355.004,300.004,330.004,168.716,500
Sep 9, 20244,265.004,335.004,230.004,300.004,139.8316,700
Sep 6, 20244,370.004,375.004,320.004,350.004,187.9611,600
Sep 5, 20244,340.004,405.004,300.004,335.004,173.5217,100
Sep 4, 20244,360.004,395.004,315.004,350.004,187.9619,900
Sep 3, 20244,375.004,410.004,360.004,395.004,231.2912,500
Sep 2, 20244,430.004,430.004,315.004,325.004,163.9011,000
Aug 30, 20244,385.004,445.004,385.004,405.004,240.9113,300
Aug 29, 20244,385.004,390.004,340.004,350.004,187.966,900
Aug 28, 20244,305.004,380.004,300.004,380.004,216.8513,800
Aug 27, 20244,285.004,350.004,285.004,330.004,168.7110,900
Aug 26, 20244,250.004,270.004,230.004,270.004,110.948,900
Aug 23, 20244,250.004,280.004,240.004,240.004,082.0611,100
Aug 22, 20244,185.004,250.004,185.004,250.004,091.696,000
Aug 21, 20244,210.004,235.004,195.004,200.004,043.5512,200
Aug 20, 20244,235.004,290.004,200.004,265.004,106.1313,000
Aug 19, 20244,160.004,240.004,120.004,175.004,019.4830,000
Aug 16, 20244,165.004,165.004,100.004,160.004,005.0414,700
Aug 15, 20244,120.004,120.004,050.004,105.003,952.0921,600
Aug 14, 20244,135.004,180.004,065.004,105.003,952.0915,200
Aug 13, 20244,090.004,150.004,040.004,135.003,980.9710,800
Aug 9, 20244,000.004,070.003,970.004,025.003,875.0733,600
Aug 8, 20244,080.004,120.003,910.003,930.003,783.6135,300
Aug 7, 20243,805.003,995.003,760.003,940.003,793.2430,900
Aug 6, 20243,610.003,885.003,610.003,800.003,658.4536,300
Aug 5, 20243,920.003,920.003,455.003,540.003,408.1465,100
Aug 2, 20244,120.004,120.004,025.004,035.003,884.7032,900
Aug 1, 20244,370.004,370.004,185.004,185.004,029.1121,100
Jul 31, 20244,260.004,370.004,260.004,370.004,207.2214,900
Jul 30, 20244,320.004,320.004,205.004,260.004,101.3221,000
Jul 29, 20244,320.004,320.004,270.004,285.004,125.3912,800
Jul 26, 20244,245.004,310.004,225.004,255.004,096.5013,300
Jul 25, 20244,200.004,280.004,190.004,245.004,086.8820,500
Jul 24, 20244,265.004,295.004,225.004,245.004,086.8819,400
Jul 23, 20244,225.004,290.004,215.004,265.004,106.1319,500
Jul 22, 20244,295.004,295.004,195.004,195.004,038.7413,600
Jul 19, 20244,280.004,285.004,235.004,265.004,106.1322,800
Jul 18, 20244,340.004,340.004,225.004,285.004,125.3929,500
Jul 17, 20244,370.004,370.004,310.004,340.004,178.3417,900
Jul 16, 20244,380.004,400.004,350.004,350.004,187.9621,200
Jul 12, 20244,395.004,430.004,320.004,370.004,207.2221,300
Jul 11, 20244,510.004,510.004,395.004,430.004,264.9826,800
Jul 10, 20244,485.004,530.004,415.004,440.004,274.6130,700
Jul 9, 20244,465.004,545.004,450.004,485.004,317.9335,300
Jul 8, 20244,300.004,465.004,295.004,440.004,274.6126,200
Jul 5, 20244,390.004,400.004,310.004,350.004,187.9616,000
Jul 4, 20244,425.004,450.004,350.004,355.004,192.7823,900
Jul 3, 20244,440.004,465.004,420.004,450.004,284.2417,500
Jul 2, 20244,430.004,445.004,385.004,390.004,226.4714,800
Jul 1, 20244,475.004,485.004,415.004,460.004,293.8712,200
Jun 28, 20244,470.004,470.004,380.004,440.004,274.6112,100
Jun 27, 20244,295.004,455.004,295.004,430.004,264.9825,700
Jun 26, 20244,265.004,340.004,210.004,335.004,173.5219,000
Jun 25, 20244,135.004,275.004,135.004,265.004,106.1339,500
Jun 24, 20244,035.004,095.004,015.004,095.003,942.4645,400
Jun 21, 20243,975.003,975.003,935.003,955.003,807.6819,900
Jun 20, 20244,005.004,010.003,945.003,985.003,836.5617,600
Jun 19, 20244,010.004,030.003,980.004,005.003,855.8112,700
Jun 18, 20244,015.004,040.004,000.004,020.003,870.269,900
Jun 17, 20244,040.004,045.003,965.003,995.003,846.1925,500
Jun 14, 20243,960.004,075.003,960.004,040.003,889.5126,200
Jun 13, 20244,065.004,065.003,975.003,975.003,826.9321,800
Jun 12, 20244,075.004,075.004,030.004,060.003,908.7716,600
Jun 11, 20244,075.004,105.004,035.004,055.003,903.9524,600
Jun 10, 20244,065.004,085.004,060.004,075.003,923.217,300
Jun 7, 20244,025.004,065.003,995.004,050.003,899.1416,000
Jun 6, 20244,030.004,030.003,985.003,990.003,841.374,900
Jun 5, 20243,995.004,035.003,975.004,025.003,875.078,600
Jun 4, 20244,005.004,005.003,970.003,985.003,836.5614,600
Jun 3, 20244,040.004,045.004,000.004,000.003,851.007,800
May 31, 20244,040.004,065.003,995.004,040.003,889.5117,100
May 30, 20243,955.004,065.003,945.004,040.003,889.5124,600
May 29, 20244,000.004,010.003,940.003,940.003,793.2411,500
May 28, 20244,060.004,060.004,000.004,000.003,851.0012,000
May 27, 20244,000.004,075.004,000.004,055.003,903.9510,900
May 24, 20244,010.004,050.003,975.004,020.003,870.268,000
May 23, 20243,985.004,060.003,965.004,055.003,903.9518,700
May 22, 20244,030.004,040.003,970.004,020.003,870.2616,400
May 21, 20244,040.004,090.004,010.004,010.003,860.639,300
May 20, 20243,955.004,075.003,950.004,070.003,918.3925,400
May 17, 20243,980.003,980.003,940.003,950.003,802.866,700
May 16, 20244,030.004,030.003,950.003,975.003,826.939,300
May 15, 20244,050.004,075.003,985.003,985.003,836.5621,800