Science Arts, Inc. (TYO:4412)
Japan · Delayed Price · Currency is JPY 1,098.00
+15.00 (1.39%)
Nov 9, 2026, 3:30 PM JST
Science Arts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,084.00 | 1,125.00 | 1,084.00 | 1,098.00 | 1,098.00 | 1.39% | 24,300 |
| Nov 6, 2026 | 1,019.00 | 1,121.00 | 1,019.00 | 1,083.00 | 1,083.00 | -7.36% | 46,500 |
| Nov 5, 2026 | 1,178.00 | 1,198.00 | 1,153.00 | 1,169.00 | 1,169.00 | -1.27% | 20,000 |
| Nov 4, 2026 | 1,181.00 | 1,200.00 | 1,120.00 | 1,184.00 | 1,184.00 | -0.17% | 32,800 |
| Nov 2, 2026 | 1,201.00 | 1,211.00 | 1,178.00 | 1,186.00 | 1,186.00 | -2.47% | 30,200 |
| Oct 30, 2026 | 1,252.00 | 1,262.00 | 1,216.00 | 1,216.00 | 1,216.00 | -3.49% | 22,000 |
| Oct 29, 2026 | 1,294.00 | 1,294.00 | 1,255.00 | 1,260.00 | 1,260.00 | -3.15% | 22,800 |
| Oct 28, 2026 | 1,291.00 | 1,347.00 | 1,291.00 | 1,301.00 | 1,301.00 | 0.85% | 19,500 |
| Oct 27, 2026 | 1,282.00 | 1,312.00 | 1,269.00 | 1,290.00 | 1,290.00 | 0.86% | 15,900 |
| Oct 26, 2026 | 1,300.00 | 1,319.00 | 1,269.00 | 1,279.00 | 1,279.00 | -2.96% | 20,800 |
| Oct 23, 2026 | 1,301.00 | 1,335.00 | 1,262.00 | 1,318.00 | 1,318.00 | 0.23% | 32,000 |
| Oct 22, 2026 | 1,386.00 | 1,403.00 | 1,307.00 | 1,315.00 | 1,315.00 | -5.80% | 31,600 |
| Oct 21, 2026 | 1,392.00 | 1,414.00 | 1,375.00 | 1,396.00 | 1,396.00 | -0.78% | 22,100 |
| Oct 20, 2026 | 1,445.00 | 1,445.00 | 1,391.00 | 1,407.00 | 1,407.00 | -2.29% | 27,600 |
| Oct 19, 2026 | 1,380.00 | 1,462.00 | 1,333.00 | 1,440.00 | 1,440.00 | - | 35,600 |
| Oct 16, 2026 | 1,348.00 | 1,458.00 | 1,286.00 | 1,440.00 | 1,440.00 | 4.50% | 92,900 |
| Oct 15, 2026 | 1,325.00 | 1,395.00 | 1,281.00 | 1,378.00 | 1,378.00 | 2.23% | 53,400 |
| Oct 14, 2026 | 1,393.00 | 1,393.00 | 1,327.00 | 1,348.00 | 1,348.00 | -1.61% | 20,700 |
| Oct 13, 2026 | 1,389.00 | 1,393.00 | 1,357.00 | 1,370.00 | 1,370.00 | -1.30% | 16,300 |
| Oct 9, 2026 | 1,405.00 | 1,405.00 | 1,345.00 | 1,388.00 | 1,388.00 | -1.91% | 27,100 |
| Oct 8, 2026 | 1,547.00 | 1,548.00 | 1,403.00 | 1,415.00 | 1,415.00 | -8.53% | 55,400 |
| Oct 7, 2026 | 1,540.00 | 1,576.00 | 1,531.00 | 1,547.00 | 1,547.00 | 0.65% | 29,000 |
| Oct 6, 2026 | 1,534.00 | 1,537.00 | 1,505.00 | 1,537.00 | 1,537.00 | 0.13% | 20,300 |
| Oct 5, 2026 | 1,515.00 | 1,565.00 | 1,503.00 | 1,535.00 | 1,535.00 | 2.68% | 33,700 |
| Oct 2, 2026 | 1,460.00 | 1,500.00 | 1,460.00 | 1,495.00 | 1,495.00 | 2.40% | 29,200 |
| Oct 1, 2026 | 1,450.00 | 1,481.00 | 1,445.00 | 1,460.00 | 1,460.00 | -0.54% | 18,300 |
| Sep 30, 2026 | 1,470.00 | 1,470.00 | 1,429.00 | 1,468.00 | 1,468.00 | 0.41% | 23,800 |
| Sep 29, 2026 | 1,418.00 | 1,477.00 | 1,395.00 | 1,462.00 | 1,462.00 | 4.06% | 32,200 |
| Sep 28, 2026 | 1,390.00 | 1,416.00 | 1,371.00 | 1,405.00 | 1,405.00 | 1.08% | 29,100 |
| Sep 25, 2026 | 1,381.00 | 1,399.00 | 1,374.00 | 1,390.00 | 1,390.00 | 0.65% | 9,300 |
| Sep 24, 2026 | 1,341.00 | 1,410.00 | 1,337.00 | 1,381.00 | 1,381.00 | 1.92% | 22,000 |
| Sep 18, 2026 | 1,359.00 | 1,375.00 | 1,333.00 | 1,355.00 | 1,355.00 | 0.59% | 5,500 |
| Sep 17, 2026 | 1,308.00 | 1,347.00 | 1,308.00 | 1,347.00 | 1,347.00 | 1.66% | 29,800 |
| Sep 16, 2026 | 1,341.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.56% | 11,800 |
| Sep 15, 2026 | 1,355.00 | 1,355.00 | 1,334.00 | 1,346.00 | 1,346.00 | -0.66% | 4,100 |
| Sep 14, 2026 | 1,326.00 | 1,358.00 | 1,326.00 | 1,355.00 | 1,355.00 | 2.19% | 5,400 |
| Sep 11, 2026 | 1,330.00 | 1,350.00 | 1,326.00 | 1,326.00 | 1,326.00 | -1.85% | 10,200 |
| Sep 10, 2026 | 1,320.00 | 1,360.00 | 1,320.00 | 1,351.00 | 1,351.00 | 1.58% | 7,100 |
| Sep 9, 2026 | 1,363.00 | 1,371.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.56% | 15,000 |
| Sep 8, 2026 | 1,410.00 | 1,423.00 | 1,359.00 | 1,365.00 | 1,365.00 | -2.85% | 15,600 |
| Sep 7, 2026 | 1,416.00 | 1,425.00 | 1,399.00 | 1,405.00 | 1,405.00 | -0.28% | 12,800 |
| Sep 4, 2026 | 1,350.00 | 1,422.00 | 1,350.00 | 1,409.00 | 1,409.00 | 4.37% | 33,100 |
| Sep 3, 2026 | 1,345.00 | 1,356.00 | 1,323.00 | 1,350.00 | 1,350.00 | -0.37% | 17,300 |
| Sep 2, 2026 | 1,414.00 | 1,414.00 | 1,350.00 | 1,355.00 | 1,355.00 | -2.10% | 29,200 |
| Sep 1, 2026 | 1,318.00 | 1,400.00 | 1,290.00 | 1,384.00 | 1,384.00 | 5.17% | 44,000 |
| Aug 31, 2026 | 1,281.00 | 1,319.00 | 1,262.00 | 1,316.00 | 1,316.00 | 2.57% | 26,200 |
| Aug 28, 2026 | 1,230.00 | 1,283.00 | 1,230.00 | 1,283.00 | 1,283.00 | 4.31% | 23,600 |
| Aug 27, 2026 | 1,240.00 | 1,255.00 | 1,225.00 | 1,231.00 | 1,230.01 | 0.49% | 12,100 |
| Aug 26, 2026 | 1,235.00 | 1,255.00 | 1,223.00 | 1,225.00 | 1,224.02 | -0.73% | 13,300 |
| Aug 25, 2026 | 1,255.00 | 1,255.00 | 1,231.00 | 1,234.00 | 1,233.01 | -1.67% | 10,600 |