Science Arts, Inc. (TYO:4412)
Japan · Delayed Price · Currency is JPY 1,350.00
-31.00 (-2.24%)
May 28, 2026, 3:30 PM JST
Science Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |