Science Arts, Inc. (TYO:4412)
Japan · Delayed Price · Currency is JPY 1,405.00
+15.00 (1.08%)
Sep 28, 2026, 3:30 PM JST
Science Arts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,266.00 | 1,269.00 | 1,241.00 | 1,255.00 | 1,253.99 | 1.54% | 12,000 |
| Aug 21, 2026 | 1,230.00 | 1,280.00 | 1,228.00 | 1,236.00 | 1,235.01 | 0.82% | 25,900 |
| Aug 20, 2026 | 1,216.00 | 1,239.00 | 1,215.00 | 1,226.00 | 1,225.02 | 1.66% | 14,300 |
| Aug 19, 2026 | 1,215.00 | 1,221.00 | 1,180.00 | 1,206.00 | 1,205.03 | -1.31% | 16,500 |
| Aug 18, 2026 | 1,231.00 | 1,244.00 | 1,220.00 | 1,222.00 | 1,221.02 | -0.73% | 10,000 |
| Aug 17, 2026 | 1,223.00 | 1,242.00 | 1,206.00 | 1,231.00 | 1,230.01 | 0.90% | 11,400 |
| Aug 14, 2026 | 1,152.00 | 1,250.00 | 1,152.00 | 1,220.00 | 1,219.02 | 5.90% | 37,400 |
| Aug 13, 2026 | 1,151.00 | 1,169.00 | 1,151.00 | 1,152.00 | 1,151.08 | -0.52% | 14,200 |
| Aug 12, 2026 | 1,157.00 | 1,169.00 | 1,144.00 | 1,158.00 | 1,157.07 | 1.58% | 11,700 |
| Aug 10, 2026 | 1,140.00 | 1,157.00 | 1,134.00 | 1,140.00 | 1,139.09 | - | 8,800 |
| Aug 7, 2026 | 1,156.00 | 1,157.00 | 1,130.00 | 1,140.00 | 1,139.09 | -1.38% | 9,100 |
| Aug 6, 2026 | 1,150.00 | 1,175.00 | 1,149.00 | 1,156.00 | 1,155.07 | -0.34% | 8,200 |
| Aug 5, 2026 | 1,137.00 | 1,165.00 | 1,137.00 | 1,160.00 | 1,159.07 | 2.02% | 11,300 |
| Aug 4, 2026 | 1,136.00 | 1,152.00 | 1,125.00 | 1,137.00 | 1,136.09 | 0.09% | 6,900 |
| Aug 3, 2026 | 1,129.00 | 1,144.00 | 1,100.00 | 1,136.00 | 1,135.09 | -0.44% | 16,500 |
| Jul 31, 2026 | 1,103.00 | 1,158.00 | 1,103.00 | 1,141.00 | 1,140.08 | 3.63% | 18,700 |
| Jul 30, 2026 | 1,080.00 | 1,110.00 | 1,079.00 | 1,101.00 | 1,100.12 | 0.92% | 9,500 |
| Jul 29, 2026 | 1,112.00 | 1,128.00 | 1,078.00 | 1,091.00 | 1,090.12 | -2.24% | 30,300 |
| Jul 28, 2026 | 1,160.00 | 1,161.00 | 1,116.00 | 1,116.00 | 1,115.10 | -4.78% | 40,400 |
| Jul 27, 2026 | 1,140.00 | 1,184.00 | 1,140.00 | 1,172.00 | 1,171.06 | 2.90% | 17,400 |
| Jul 24, 2026 | 1,136.00 | 1,172.00 | 1,120.00 | 1,139.00 | 1,138.09 | -0.70% | 28,500 |
| Jul 23, 2026 | 1,165.00 | 1,173.00 | 1,139.00 | 1,147.00 | 1,146.08 | -2.13% | 26,000 |
| Jul 22, 2026 | 1,200.00 | 1,207.00 | 1,171.00 | 1,172.00 | 1,171.06 | -1.18% | 37,600 |
| Jul 21, 2026 | 1,228.00 | 1,238.00 | 1,160.00 | 1,186.00 | 1,185.05 | -5.72% | 117,800 |
| Jul 17, 2026 | 1,350.00 | 1,365.00 | 1,243.00 | 1,258.00 | 1,256.99 | -6.81% | 164,500 |
| Jul 16, 2026 | 1,613.00 | 1,613.00 | 1,350.00 | 1,350.00 | 1,348.92 | 2.82% | 524,400 |
| Jul 15, 2026 | 1,306.00 | 1,324.00 | 1,213.00 | 1,313.00 | 1,311.95 | 2.90% | 107,000 |
| Jul 14, 2026 | 1,238.00 | 1,316.00 | 1,218.00 | 1,276.00 | 1,274.98 | 3.07% | 53,900 |