Advertisement
Advertisement
U.S. Markets open in 1 hr 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

SRA Holdings, Inc. (3817.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
3,085.000.00 (0.00%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20233,085.003,105.003,070.003,085.003,085.008,500
Jan 26, 20233,120.003,120.003,085.003,085.003,085.005,200
Jan 25, 20233,085.003,120.003,080.003,100.003,100.0017,500
Jan 24, 20233,075.003,085.003,070.003,080.003,080.0016,100
Jan 23, 20233,075.003,075.003,045.003,060.003,060.007,800
Jan 20, 20233,010.003,080.003,000.003,060.003,060.0012,500
Jan 19, 20233,005.003,020.003,000.003,000.003,000.007,400
Jan 18, 20232,980.003,030.002,968.003,000.003,000.0014,100
Jan 17, 20232,973.002,973.002,962.002,971.002,971.008,800
Jan 16, 20232,963.002,974.002,946.002,952.002,952.0021,700
Jan 13, 20232,987.003,005.002,966.002,967.002,967.0014,100
Jan 12, 20232,992.002,992.002,981.002,987.002,987.006,700
Jan 11, 20232,961.002,989.002,961.002,982.002,982.009,000
Jan 10, 20232,970.002,972.002,955.002,960.002,960.0011,300
Jan 06, 20232,963.002,972.002,957.002,959.002,959.0010,200
Jan 05, 20232,961.002,988.002,950.002,963.002,963.0012,100
Jan 04, 20233,050.003,050.002,959.002,961.002,961.0021,100
Dec 30, 20223,020.003,070.003,020.003,030.003,030.0012,700
Dec 29, 20222,971.003,020.002,971.003,020.003,020.0014,800
Dec 28, 20223,000.003,020.002,989.003,015.003,015.0011,500
Dec 27, 20222,987.003,015.002,979.003,010.003,010.009,200
Dec 26, 20222,939.002,986.002,939.002,985.002,985.0010,100
Dec 23, 20222,988.002,988.002,935.002,937.002,937.0027,600
Dec 22, 20222,988.003,000.002,975.002,995.002,995.0019,200
Dec 21, 20222,980.003,025.002,975.002,988.002,988.0022,700
Dec 20, 20223,040.003,060.002,993.003,000.003,000.0027,100
Dec 19, 20223,045.003,075.003,040.003,040.003,040.0011,000
Dec 16, 20223,090.003,090.003,040.003,040.003,040.0032,800
Dec 15, 20223,100.003,105.003,080.003,105.003,105.008,400
Dec 14, 20223,070.003,100.003,070.003,095.003,095.009,200
Dec 13, 20223,120.003,130.003,065.003,065.003,065.0013,500
Dec 12, 20223,110.003,110.003,095.003,105.003,105.007,500
Dec 09, 20223,060.003,110.003,060.003,110.003,110.0012,400
Dec 08, 20223,080.003,080.003,050.003,065.003,065.0011,600
Dec 07, 20223,045.003,090.003,030.003,085.003,085.0012,400
Dec 06, 20223,040.003,065.003,035.003,050.003,050.0014,500
Dec 05, 20223,075.003,080.003,045.003,060.003,060.0018,700
Dec 02, 20223,100.003,100.003,045.003,075.003,075.0022,800
Dec 01, 20223,145.003,150.003,065.003,110.003,110.0053,100
Nov 30, 20223,145.003,150.003,120.003,125.003,125.0014,800
Nov 29, 20223,200.003,200.003,130.003,140.003,140.0021,100
Nov 28, 20223,255.003,255.003,205.003,220.003,220.0015,900
Nov 25, 20223,220.003,240.003,210.003,225.003,225.009,900
Nov 24, 20223,205.003,265.003,205.003,220.003,220.0033,700
Nov 22, 20223,230.003,240.003,210.003,240.003,240.009,100
Nov 21, 20223,240.003,245.003,210.003,230.003,230.007,400
Nov 18, 20223,240.003,260.003,205.003,205.003,205.0010,400
Nov 17, 20223,205.003,260.003,205.003,235.003,235.0010,300
Nov 16, 20223,250.003,250.003,200.003,215.003,215.0013,700
Nov 15, 20223,220.003,250.003,205.003,250.003,250.0010,100
Nov 14, 20223,295.003,295.003,200.003,205.003,205.0022,700
Nov 11, 20223,250.003,305.003,240.003,305.003,305.0027,300
Nov 10, 20223,260.003,285.003,235.003,240.003,240.0016,200
Nov 09, 20223,210.003,275.003,210.003,260.003,260.0011,300
Nov 08, 20223,300.003,300.003,200.003,210.003,210.0019,000
Nov 07, 20223,225.003,300.003,215.003,270.003,270.0028,800
Nov 04, 20223,380.003,430.003,220.003,225.003,225.0098,000
Nov 02, 20223,190.003,210.003,135.003,145.003,145.0021,000
Nov 01, 20223,215.003,230.003,190.003,200.003,200.0012,400
Oct 31, 20223,160.003,225.003,160.003,210.003,210.0013,300
Oct 28, 20223,160.003,205.003,145.003,160.003,160.0054,700
Oct 27, 20223,195.003,210.003,165.003,185.003,185.0010,700
Oct 26, 20223,225.003,230.003,195.003,220.003,220.0015,400
Oct 25, 20223,255.003,280.003,225.003,225.003,225.0013,900
Oct 24, 20223,230.003,270.003,230.003,255.003,255.0019,000
Oct 21, 20223,175.003,215.003,175.003,215.003,215.0013,100
Oct 20, 20223,200.003,210.003,165.003,210.003,210.0015,100
Oct 19, 20223,150.003,230.003,150.003,220.003,220.0016,600
Oct 18, 20223,170.003,175.003,120.003,150.003,150.009,500
Oct 17, 20223,110.003,145.003,110.003,125.003,125.008,400
Oct 14, 20223,150.003,185.003,125.003,150.003,150.0020,900
Oct 13, 20223,070.003,125.003,070.003,100.003,100.0021,400
Oct 12, 20223,070.003,130.003,070.003,095.003,095.0014,100
Oct 11, 20223,125.003,155.003,105.003,110.003,110.0016,200
Oct 07, 20223,145.003,170.003,130.003,145.003,145.0017,800
Oct 06, 20223,135.003,170.003,105.003,155.003,155.0018,300
Oct 05, 20223,115.003,145.003,100.003,100.003,100.0017,300
Oct 04, 20223,040.003,115.003,035.003,070.003,070.0040,800
Oct 03, 20222,967.002,989.002,912.002,989.002,989.0011,400
Sep 30, 20223,020.003,070.002,932.002,975.002,975.0032,100
Sep 29, 20222,963.003,025.002,957.003,020.003,020.0017,500
Sep 28, 20222,979.003,000.002,945.002,992.002,992.0024,500
Sep 27, 20223,070.003,085.002,957.002,978.002,978.0035,600
Sep 26, 20223,080.003,080.002,991.003,000.003,000.0022,200
Sep 22, 20223,095.003,125.003,070.003,085.003,085.0026,600
Sep 21, 20223,080.003,105.003,060.003,095.003,095.0013,900
Sep 20, 20223,025.003,090.003,025.003,080.003,080.0012,700
Sep 16, 20223,090.003,090.003,015.003,025.003,025.0027,800
Sep 15, 20223,105.003,105.003,065.003,080.003,080.0010,300
Sep 14, 20223,100.003,100.003,070.003,080.003,080.0012,800
Sep 13, 20223,140.003,150.003,110.003,135.003,135.0026,400
Sep 12, 20223,095.003,100.003,065.003,095.003,095.0013,500
Sep 09, 20222,983.003,085.002,983.003,050.003,050.0036,200
Sep 08, 20222,986.003,010.002,965.003,010.003,010.0019,200
Sep 07, 20222,965.002,965.002,933.002,953.002,953.0019,100
Sep 06, 20222,967.002,979.002,938.002,965.002,965.0021,700
Sep 05, 20222,935.002,968.002,924.002,967.002,967.0018,400
Sep 02, 20222,904.002,964.002,871.002,947.002,947.0027,900
Sep 01, 20222,964.002,968.002,900.002,902.002,902.0021,300
Aug 31, 20222,933.002,970.002,925.002,964.002,964.0016,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement