Science Arts, Inc. (TYO:4412)
Japan · Delayed Price · Currency is JPY 1,703.00
-94.00 (-5.23%)
Apr 17, 2026, 3:30 PM JST
Science Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,797.00 | 1,818.00 | 1,735.00 | 1,735.00 | - | -3.45% | 37,600 |
| Apr 16, 2026 | 1,898.00 | 1,952.00 | 1,779.00 | 1,797.00 | 1,797.00 | -3.49% | 109,800 |
| Apr 15, 2026 | 1,801.00 | 1,940.00 | 1,797.00 | 1,862.00 | 1,862.00 | -8.59% | 141,200 |
| Apr 14, 2026 | 2,002.00 | 2,081.00 | 1,981.00 | 2,037.00 | 2,037.00 | 3.82% | 86,500 |
| Apr 13, 2026 | 1,910.00 | 1,962.00 | 1,877.00 | 1,962.00 | 1,962.00 | 1.71% | 38,300 |
| Apr 10, 2026 | 1,912.00 | 1,929.00 | 1,881.00 | 1,929.00 | 1,929.00 | 1.42% | 23,900 |
| Apr 9, 2026 | 2,007.00 | 2,020.00 | 1,896.00 | 1,902.00 | 1,902.00 | -4.61% | 79,800 |
| Apr 8, 2026 | 1,940.00 | 1,999.00 | 1,926.00 | 1,994.00 | 1,994.00 | 6.52% | 50,200 |
| Apr 7, 2026 | 1,870.00 | 1,904.00 | 1,845.00 | 1,872.00 | 1,872.00 | 0.27% | 20,600 |
| Apr 6, 2026 | 1,852.00 | 1,896.00 | 1,830.00 | 1,867.00 | 1,867.00 | 1.03% | 44,900 |
| Apr 3, 2026 | 1,785.00 | 1,885.00 | 1,780.00 | 1,848.00 | 1,848.00 | 3.53% | 52,500 |
| Apr 2, 2026 | 1,940.00 | 1,941.00 | 1,785.00 | 1,785.00 | 1,785.00 | -7.70% | 75,100 |
| Apr 1, 2026 | 1,880.00 | 1,934.00 | 1,865.00 | 1,934.00 | 1,934.00 | 7.44% | 27,000 |
| Mar 31, 2026 | 1,818.00 | 1,879.00 | 1,777.00 | 1,800.00 | 1,800.00 | -0.66% | 46,200 |
| Mar 30, 2026 | 1,834.00 | 1,859.00 | 1,784.00 | 1,812.00 | 1,812.00 | -6.89% | 50,000 |
| Mar 27, 2026 | 1,907.00 | 1,972.00 | 1,891.00 | 1,946.00 | 1,946.00 | 1.62% | 16,500 |
| Mar 26, 2026 | 1,970.00 | 1,999.00 | 1,897.00 | 1,915.00 | 1,915.00 | -2.79% | 30,700 |
| Mar 25, 2026 | 1,985.00 | 2,000.00 | 1,944.00 | 1,970.00 | 1,970.00 | 0.51% | 23,200 |
| Mar 24, 2026 | 1,983.00 | 1,983.00 | 1,905.00 | 1,960.00 | 1,960.00 | 5.21% | 24,400 |
| Mar 23, 2026 | 1,921.00 | 1,921.00 | 1,840.00 | 1,863.00 | 1,863.00 | -6.57% | 54,400 |
| Mar 19, 2026 | 2,060.00 | 2,060.00 | 1,971.00 | 1,994.00 | 1,994.00 | -4.82% | 62,300 |
| Mar 18, 2026 | 2,069.00 | 2,098.00 | 2,051.00 | 2,095.00 | 2,095.00 | 1.50% | 21,900 |
| Mar 17, 2026 | 2,097.00 | 2,097.00 | 2,056.00 | 2,064.00 | 2,064.00 | 0.39% | 22,100 |
| Mar 16, 2026 | 2,074.00 | 2,093.00 | 2,027.00 | 2,056.00 | 2,056.00 | -1.91% | 29,700 |
| Mar 13, 2026 | 2,098.00 | 2,111.00 | 2,061.00 | 2,096.00 | 2,096.00 | -1.09% | 31,000 |
| Mar 12, 2026 | 2,182.00 | 2,182.00 | 2,105.00 | 2,119.00 | 2,119.00 | -3.77% | 21,300 |
| Mar 11, 2026 | 2,243.00 | 2,264.00 | 2,181.00 | 2,202.00 | 2,202.00 | 0.32% | 29,500 |
| Mar 10, 2026 | 2,165.00 | 2,244.00 | 2,117.00 | 2,195.00 | 2,195.00 | 4.62% | 35,500 |
| Mar 9, 2026 | 2,044.00 | 2,098.00 | 1,959.00 | 2,098.00 | 2,098.00 | -1.73% | 63,500 |
| Mar 6, 2026 | 2,143.00 | 2,209.00 | 2,118.00 | 2,135.00 | 2,135.00 | -2.64% | 21,100 |
| Mar 5, 2026 | 2,160.00 | 2,240.00 | 2,137.00 | 2,193.00 | 2,193.00 | 8.67% | 59,200 |
| Mar 4, 2026 | 2,104.00 | 2,143.00 | 1,951.00 | 2,018.00 | 2,018.00 | -6.88% | 90,800 |
| Mar 3, 2026 | 2,346.00 | 2,346.00 | 2,167.00 | 2,167.00 | 2,167.00 | -4.87% | 66,700 |
| Mar 2, 2026 | 2,359.00 | 2,404.00 | 2,276.00 | 2,278.00 | 2,278.00 | -6.18% | 69,800 |
| Feb 27, 2026 | 2,376.00 | 2,497.00 | 2,372.00 | 2,428.00 | 2,428.00 | 2.36% | 56,800 |
| Feb 26, 2026 | 2,352.00 | 2,455.00 | 2,352.00 | 2,372.00 | 2,372.00 | -0.29% | 30,500 |
| Feb 25, 2026 | 2,250.00 | 2,417.00 | 2,250.00 | 2,379.00 | 2,379.00 | 5.73% | 58,000 |
| Feb 24, 2026 | 2,280.00 | 2,295.00 | 2,240.00 | 2,250.00 | 2,250.00 | -1.40% | 38,100 |
| Feb 20, 2026 | 2,361.00 | 2,399.00 | 2,222.00 | 2,282.00 | 2,282.00 | -3.96% | 102,100 |
| Feb 19, 2026 | 2,470.00 | 2,500.00 | 2,358.00 | 2,376.00 | 2,376.00 | -2.02% | 46,000 |
| Feb 18, 2026 | 2,400.00 | 2,470.00 | 2,364.00 | 2,425.00 | 2,425.00 | 3.15% | 62,600 |
| Feb 17, 2026 | 2,431.00 | 2,431.00 | 2,334.00 | 2,351.00 | 2,351.00 | -3.29% | 50,700 |
| Feb 16, 2026 | 2,433.00 | 2,463.00 | 2,358.00 | 2,431.00 | 2,431.00 | 2.01% | 57,400 |
| Feb 13, 2026 | 2,480.00 | 2,493.00 | 2,370.00 | 2,383.00 | 2,383.00 | -3.91% | 43,000 |
| Feb 12, 2026 | 2,350.00 | 2,513.00 | 2,308.00 | 2,480.00 | 2,480.00 | 6.39% | 90,800 |
| Feb 10, 2026 | 2,341.00 | 2,432.00 | 2,331.00 | 2,331.00 | 2,331.00 | -0.77% | 36,900 |
| Feb 9, 2026 | 2,451.00 | 2,451.00 | 2,302.00 | 2,349.00 | 2,349.00 | -2.13% | 58,300 |
| Feb 6, 2026 | 2,420.00 | 2,420.00 | 2,310.00 | 2,400.00 | 2,400.00 | -0.83% | 52,000 |
| Feb 5, 2026 | 2,340.00 | 2,423.00 | 2,315.00 | 2,420.00 | 2,420.00 | 3.60% | 56,600 |
| Feb 4, 2026 | 2,370.00 | 2,372.00 | 2,280.00 | 2,336.00 | 2,336.00 | -1.52% | 55,900 |