SRA Holdings, Inc. - 3817.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,745	4,810	4,810	4,845	4,745	30,300
September 04, 2025	4,625	4,775	4,775	4,795	4,595	34,200
September 03, 2025	4,630	4,625	4,625	4,650	4,600	21,500
September 02, 2025	4,620	4,600	4,600	4,645	4,590	19,100
September 01, 2025	4,640	4,590	4,590	4,680	4,575	16,000
August 29, 2025	4,650	4,665	4,665	4,670	4,580	26,600
August 28, 2025	4,670	4,645	4,645	4,700	4,635	19,100
August 27, 2025	4,605	4,670	4,670	4,670	4,600	18,800
August 26, 2025	4,645	4,595	4,595	4,720	4,570	36,100
August 25, 2025	4,660	4,645	4,645	4,685	4,630	22,700
August 22, 2025	4,690	4,685	4,685	4,730	4,660	15,600
August 21, 2025	4,690	4,690	4,690	4,700	4,640	13,800
August 20, 2025	4,680	4,690	4,690	4,695	4,645	21,100
August 19, 2025	4,685	4,685	4,685	4,720	4,680	12,100
August 18, 2025	4,610	4,700	4,700	4,710	4,610	18,000
August 15, 2025	4,650	4,610	4,610	4,650	4,600	16,800
August 14, 2025	4,700	4,645	4,645	4,700	4,640	13,000
August 13, 2025	4,700	4,700	4,700	4,715	4,645	17,500
August 12, 2025	4,750	4,680	4,680	4,750	4,670	28,600
August 08, 2025	4,725	4,750	4,750	4,775	4,720	14,600
August 07, 2025	4,665	4,735	4,735	4,750	4,520	64,900
August 06, 2025	4,785	4,805	4,805	4,825	4,755	15,200
August 05, 2025	4,780	4,745	4,745	4,795	4,745	12,900
August 04, 2025	4,710	4,775	4,775	4,775	4,675	27,600
August 01, 2025	4,640	4,715	4,715	4,725	4,640	20,800
July 31, 2025	4,590	4,615	4,615	4,640	4,545	18,300
July 30, 2025	4,545	4,560	4,560	4,590	4,545	12,600
July 29, 2025	4,560	4,550	4,550	4,590	4,550	11,400
July 28, 2025	4,650	4,585	4,585	4,650	4,555	33,900
July 25, 2025	4,675	4,625	4,625	4,680	4,625	11,600
July 24, 2025	4,585	4,650	4,650	4,670	4,585	16,100
July 23, 2025	4,700	4,585	4,585	4,700	4,555	43,400
July 22, 2025	4,680	4,670	4,670	4,695	4,660	8,200
July 18, 2025	4,690	4,675	4,675	4,725	4,645	9,200
July 17, 2025	4,620	4,690	4,690	4,700	4,615	10,400
July 16, 2025	4,700	4,655	4,655	4,715	4,625	11,400
July 15, 2025	4,655	4,670	4,670	4,715	4,640	9,900
July 14, 2025	4,615	4,650	4,650	4,700	4,615	17,900
July 11, 2025	4,570	4,615	4,615	4,650	4,570	18,500
July 10, 2025	4,595	4,580	4,580	4,595	4,535	22,100
July 09, 2025	4,565	4,575	4,575	4,620	4,565	7,900
July 08, 2025	4,575	4,565	4,565	4,595	4,520	20,400
July 07, 2025	4,575	4,555	4,555	4,605	4,535	14,000
July 04, 2025	4,590	4,560	4,560	4,590	4,525	13,700
July 03, 2025	4,555	4,555	4,555	4,580	4,510	17,600
July 02, 2025	4,535	4,555	4,555	4,605	4,525	19,000
July 01, 2025	4,565	4,535	4,535	4,575	4,530	10,900
June 30, 2025	4,645	4,555	4,555	4,645	4,555	10,800
June 27, 2025	4,530	4,610	4,610	4,610	4,485	24,200
June 26, 2025	4,510	4,515	4,515	4,555	4,485	20,100
June 25, 2025	4,450	4,510	4,510	4,510	4,425	25,000
June 24, 2025	4,515	4,515	4,515	4,520	4,480	18,400
June 23, 2025	4,510	4,485	4,485	4,510	4,460	10,700
June 20, 2025	4,600	4,475	4,475	4,600	4,475	20,600
June 19, 2025	4,625	4,615	4,615	4,645	4,590	10,300
June 18, 2025	4,510	4,625	4,625	4,625	4,510	34,900
June 17, 2025	4,485	4,510	4,510	4,535	4,455	15,000
June 16, 2025	4,460	4,490	4,490	4,490	4,445	15,400
June 13, 2025	4,445	4,400	4,400	4,445	4,365	24,600
June 12, 2025	4,455	4,430	4,430	4,475	4,420	19,400

SRA Holdings, Inc. (3817.T) JPX