Science Arts, Inc. (TYO:4412)
Japan · Delayed Price · Currency is JPY 2,144.00
+71.00 (3.42%)
At close: Jan 23, 2026
Science Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,085.00 | 2,172.00 | 2,058.00 | 2,144.00 | 2,144.00 | 3.42% | 71,300 |
| Jan 22, 2026 | 2,231.00 | 2,235.00 | 2,050.00 | 2,073.00 | 2,073.00 | -4.95% | 114,400 |
| Jan 21, 2026 | 2,200.00 | 2,302.00 | 2,177.00 | 2,181.00 | 2,181.00 | -3.07% | 107,500 |
| Jan 20, 2026 | 2,407.00 | 2,418.00 | 2,223.00 | 2,250.00 | 2,250.00 | -6.25% | 134,200 |
| Jan 19, 2026 | 2,541.00 | 2,551.00 | 2,400.00 | 2,400.00 | 2,400.00 | -1.32% | 118,700 |
| Jan 16, 2026 | 2,651.00 | 2,655.00 | 2,398.00 | 2,432.00 | 2,432.00 | -7.53% | 201,500 |
| Jan 15, 2026 | 2,383.00 | 2,647.00 | 2,379.00 | 2,630.00 | 2,630.00 | 15.20% | 257,300 |
| Jan 14, 2026 | 2,261.00 | 2,315.00 | 2,221.00 | 2,283.00 | 2,283.00 | -0.17% | 78,700 |
| Jan 13, 2026 | 2,490.00 | 2,500.00 | 2,215.00 | 2,287.00 | 2,287.00 | -4.31% | 267,100 |
| Jan 9, 2026 | 2,170.00 | 2,402.00 | 2,150.00 | 2,390.00 | 2,390.00 | 11.53% | 213,000 |
| Jan 8, 2026 | 1,978.00 | 2,184.00 | 1,978.00 | 2,143.00 | 2,143.00 | 9.00% | 146,200 |
| Jan 7, 2026 | 1,998.00 | 1,998.00 | 1,930.00 | 1,966.00 | 1,966.00 | -1.60% | 74,300 |
| Jan 6, 2026 | 1,940.00 | 2,024.00 | 1,925.00 | 1,998.00 | 1,998.00 | 4.88% | 112,600 |
| Jan 5, 2026 | 2,019.00 | 2,030.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1.93% | 201,100 |
| Dec 30, 2025 | 1,870.00 | 1,912.00 | 1,770.00 | 1,869.00 | 1,869.00 | 6.74% | 237,200 |
| Dec 29, 2025 | 1,670.00 | 1,786.00 | 1,649.00 | 1,751.00 | 1,751.00 | 11.88% | 208,000 |
| Dec 26, 2025 | 1,600.00 | 1,609.00 | 1,560.00 | 1,565.00 | 1,565.00 | -2.13% | 46,500 |
| Dec 25, 2025 | 1,568.00 | 1,606.00 | 1,561.00 | 1,599.00 | 1,599.00 | 1.98% | 24,100 |
| Dec 24, 2025 | 1,577.00 | 1,583.00 | 1,549.00 | 1,568.00 | 1,568.00 | -0.57% | 28,800 |
| Dec 23, 2025 | 1,604.00 | 1,616.00 | 1,571.00 | 1,577.00 | 1,577.00 | -1.87% | 33,800 |
| Dec 22, 2025 | 1,629.00 | 1,656.00 | 1,606.00 | 1,607.00 | 1,607.00 | -1.41% | 28,100 |
| Dec 19, 2025 | 1,604.00 | 1,630.00 | 1,582.00 | 1,630.00 | 1,630.00 | 2.45% | 33,400 |
| Dec 18, 2025 | 1,565.00 | 1,594.00 | 1,559.00 | 1,591.00 | 1,591.00 | 0.76% | 15,900 |
| Dec 17, 2025 | 1,582.00 | 1,594.00 | 1,545.00 | 1,579.00 | 1,579.00 | -0.69% | 27,300 |
| Dec 16, 2025 | 1,627.00 | 1,630.00 | 1,586.00 | 1,590.00 | 1,590.00 | -2.21% | 18,500 |
| Dec 15, 2025 | 1,620.00 | 1,641.00 | 1,610.00 | 1,626.00 | 1,626.00 | 0.87% | 30,800 |
| Dec 12, 2025 | 1,585.00 | 1,618.00 | 1,585.00 | 1,612.00 | 1,612.00 | 1.70% | 18,600 |
| Dec 11, 2025 | 1,661.00 | 1,680.00 | 1,579.00 | 1,585.00 | 1,585.00 | -4.63% | 56,000 |
| Dec 10, 2025 | 1,664.00 | 1,670.00 | 1,637.00 | 1,662.00 | 1,662.00 | 0.67% | 16,000 |
| Dec 9, 2025 | 1,664.00 | 1,683.00 | 1,635.00 | 1,651.00 | 1,651.00 | -0.72% | 27,500 |
| Dec 8, 2025 | 1,661.00 | 1,683.00 | 1,650.00 | 1,663.00 | 1,663.00 | 0.67% | 37,800 |
| Dec 5, 2025 | 1,621.00 | 1,670.00 | 1,597.00 | 1,652.00 | 1,652.00 | 3.31% | 40,300 |
| Dec 4, 2025 | 1,584.00 | 1,629.00 | 1,584.00 | 1,599.00 | 1,599.00 | 0.44% | 22,700 |
| Dec 3, 2025 | 1,556.00 | 1,597.00 | 1,555.00 | 1,592.00 | 1,592.00 | 2.31% | 30,100 |
| Dec 2, 2025 | 1,634.00 | 1,668.00 | 1,551.00 | 1,556.00 | 1,556.00 | -4.89% | 54,400 |
| Dec 1, 2025 | 1,694.00 | 1,700.00 | 1,624.00 | 1,636.00 | 1,636.00 | -2.15% | 55,100 |
| Nov 28, 2025 | 1,608.00 | 1,730.00 | 1,590.00 | 1,672.00 | 1,672.00 | 6.36% | 159,200 |
| Nov 27, 2025 | 1,550.00 | 1,578.00 | 1,525.00 | 1,572.00 | 1,572.00 | 1.88% | 40,600 |
| Nov 26, 2025 | 1,545.00 | 1,556.00 | 1,520.00 | 1,543.00 | 1,543.00 | 0.19% | 30,900 |
| Nov 25, 2025 | 1,535.00 | 1,595.00 | 1,526.00 | 1,540.00 | 1,540.00 | 0.65% | 60,100 |
| Nov 21, 2025 | 1,441.00 | 1,549.00 | 1,432.00 | 1,530.00 | 1,530.00 | 5.01% | 54,000 |
| Nov 20, 2025 | 1,555.00 | 1,555.00 | 1,455.00 | 1,457.00 | 1,457.00 | -4.33% | 102,600 |
| Nov 19, 2025 | 1,575.00 | 1,588.00 | 1,516.00 | 1,523.00 | 1,523.00 | -0.78% | 44,100 |
| Nov 18, 2025 | 1,559.00 | 1,591.00 | 1,521.00 | 1,535.00 | 1,535.00 | -2.54% | 63,200 |
| Nov 17, 2025 | 1,599.00 | 1,605.00 | 1,542.00 | 1,575.00 | 1,575.00 | -0.76% | 76,900 |
| Nov 14, 2025 | 1,593.00 | 1,638.00 | 1,570.00 | 1,587.00 | 1,587.00 | -3.76% | 92,700 |
| Nov 13, 2025 | 1,642.00 | 1,654.00 | 1,602.00 | 1,649.00 | 1,649.00 | 1.66% | 58,900 |
| Nov 12, 2025 | 1,630.00 | 1,650.00 | 1,616.00 | 1,622.00 | 1,622.00 | 0.19% | 39,300 |
| Nov 11, 2025 | 1,630.00 | 1,639.00 | 1,567.00 | 1,619.00 | 1,619.00 | 1.25% | 45,000 |
| Nov 10, 2025 | 1,557.00 | 1,608.00 | 1,550.00 | 1,599.00 | 1,599.00 | 5.41% | 56,100 |