Science Arts, Inc. (TYO:4412)
Japan · Delayed Price · Currency is JPY 1,104.00
-37.00 (-3.24%)
Jun 18, 2026, 1:05 PM JST
Science Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,133.00 | 1,172.00 | 1,111.00 | 1,117.00 | - | -2.10% | 12,700 |
| Jun 17, 2026 | 1,100.00 | 1,157.00 | 1,100.00 | 1,141.00 | 1,141.00 | 2.98% | 11,000 |
| Jun 16, 2026 | 1,150.00 | 1,150.00 | 1,101.00 | 1,108.00 | 1,108.00 | -1.51% | 22,300 |
| Jun 15, 2026 | 1,110.00 | 1,129.00 | 1,093.00 | 1,125.00 | 1,125.00 | 1.35% | 18,300 |
| Jun 12, 2026 | 1,125.00 | 1,141.00 | 1,097.00 | 1,110.00 | 1,110.00 | -0.89% | 18,200 |
| Jun 11, 2026 | 1,120.00 | 1,135.00 | 1,062.00 | 1,120.00 | 1,120.00 | -2.44% | 28,700 |
| Jun 10, 2026 | 1,161.00 | 1,161.00 | 1,122.00 | 1,148.00 | 1,148.00 | -2.38% | 25,500 |
| Jun 9, 2026 | 1,178.00 | 1,214.00 | 1,150.00 | 1,176.00 | 1,176.00 | 1.82% | 22,800 |
| Jun 8, 2026 | 1,186.00 | 1,214.00 | 1,155.00 | 1,155.00 | 1,155.00 | -6.78% | 53,600 |
| Jun 5, 2026 | 1,111.00 | 1,251.00 | 1,111.00 | 1,239.00 | 1,239.00 | 10.43% | 102,900 |
| Jun 4, 2026 | 1,170.00 | 1,173.00 | 1,118.00 | 1,122.00 | 1,122.00 | -3.53% | 82,100 |
| Jun 3, 2026 | 1,248.00 | 1,249.00 | 1,153.00 | 1,163.00 | 1,163.00 | -5.22% | 78,200 |
| Jun 2, 2026 | 1,230.00 | 1,249.00 | 1,200.00 | 1,227.00 | 1,227.00 | -2.00% | 60,700 |
| Jun 1, 2026 | 1,300.00 | 1,301.00 | 1,230.00 | 1,252.00 | 1,252.00 | -4.79% | 60,100 |
| May 29, 2026 | 1,370.00 | 1,374.00 | 1,315.00 | 1,315.00 | 1,315.00 | -2.59% | 37,800 |
| May 28, 2026 | 1,381.00 | 1,395.00 | 1,340.00 | 1,350.00 | 1,350.00 | -2.24% | 21,100 |
| May 27, 2026 | 1,388.00 | 1,399.00 | 1,352.00 | 1,381.00 | 1,381.00 | 1.02% | 24,200 |
| May 26, 2026 | 1,350.00 | 1,395.00 | 1,341.00 | 1,367.00 | 1,367.00 | 0.66% | 43,000 |
| May 25, 2026 | 1,420.00 | 1,450.00 | 1,316.00 | 1,358.00 | 1,358.00 | -3.41% | 63,300 |
| May 22, 2026 | 1,500.00 | 1,500.00 | 1,388.00 | 1,406.00 | 1,406.00 | -6.64% | 67,400 |
| May 21, 2026 | 1,585.00 | 1,599.00 | 1,451.00 | 1,506.00 | 1,506.00 | -5.46% | 54,500 |
| May 20, 2026 | 1,622.00 | 1,622.00 | 1,533.00 | 1,593.00 | 1,593.00 | 0.70% | 40,100 |
| May 19, 2026 | 1,536.00 | 1,630.00 | 1,536.00 | 1,582.00 | 1,582.00 | 3.53% | 49,600 |
| May 18, 2026 | 1,591.00 | 1,603.00 | 1,515.00 | 1,528.00 | 1,528.00 | -4.86% | 36,000 |
| May 15, 2026 | 1,615.00 | 1,685.00 | 1,593.00 | 1,606.00 | 1,606.00 | 0.12% | 62,100 |
| May 14, 2026 | 1,616.00 | 1,650.00 | 1,580.00 | 1,604.00 | 1,604.00 | -0.62% | 22,700 |
| May 13, 2026 | 1,586.00 | 1,614.00 | 1,573.00 | 1,614.00 | 1,614.00 | 1.51% | 17,400 |
| May 12, 2026 | 1,650.00 | 1,653.00 | 1,586.00 | 1,590.00 | 1,590.00 | -4.33% | 25,600 |
| May 11, 2026 | 1,700.00 | 1,704.00 | 1,651.00 | 1,662.00 | 1,662.00 | -1.42% | 15,600 |
| May 8, 2026 | 1,635.00 | 1,698.00 | 1,635.00 | 1,686.00 | 1,686.00 | 3.12% | 25,600 |
| May 7, 2026 | 1,624.00 | 1,667.00 | 1,617.00 | 1,635.00 | 1,635.00 | 2.25% | 26,700 |
| May 1, 2026 | 1,584.00 | 1,609.00 | 1,580.00 | 1,599.00 | 1,599.00 | -0.37% | 19,200 |
| Apr 30, 2026 | 1,627.00 | 1,628.00 | 1,580.00 | 1,605.00 | 1,605.00 | -1.35% | 25,300 |
| Apr 28, 2026 | 1,655.00 | 1,665.00 | 1,622.00 | 1,627.00 | 1,627.00 | -1.03% | 18,500 |
| Apr 27, 2026 | 1,644.00 | 1,687.00 | 1,624.00 | 1,644.00 | 1,644.00 | - | 28,700 |
| Apr 24, 2026 | 1,629.00 | 1,654.00 | 1,606.00 | 1,644.00 | 1,644.00 | 0.74% | 26,100 |
| Apr 23, 2026 | 1,668.00 | 1,675.00 | 1,601.00 | 1,632.00 | 1,632.00 | -1.98% | 40,300 |
| Apr 22, 2026 | 1,670.00 | 1,698.00 | 1,651.00 | 1,665.00 | 1,665.00 | -0.95% | 30,000 |
| Apr 21, 2026 | 1,641.00 | 1,723.00 | 1,641.00 | 1,681.00 | 1,681.00 | 2.75% | 51,100 |
| Apr 20, 2026 | 1,695.00 | 1,695.00 | 1,636.00 | 1,636.00 | 1,636.00 | -3.93% | 78,500 |
| Apr 17, 2026 | 1,797.00 | 1,818.00 | 1,688.00 | 1,703.00 | 1,703.00 | -5.23% | 115,600 |
| 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 |