Science Arts, Inc. (TYO:4412)
Japan · Delayed Price · Currency is JPY 1,091.00
-25.00 (-2.24%)
Jul 29, 2026, 3:30 PM JST
Science Arts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,160.00 | 1,161.00 | 1,116.00 | 1,116.00 | 1,116.00 | -4.78% | 40,400 |
| Jul 27, 2026 | 1,140.00 | 1,184.00 | 1,140.00 | 1,172.00 | 1,172.00 | 2.90% | 17,400 |
| Jul 24, 2026 | 1,136.00 | 1,172.00 | 1,120.00 | 1,139.00 | 1,139.00 | -0.70% | 28,500 |
| Jul 23, 2026 | 1,165.00 | 1,173.00 | 1,139.00 | 1,147.00 | 1,147.00 | -2.13% | 26,000 |
| Jul 22, 2026 | 1,200.00 | 1,207.00 | 1,171.00 | 1,172.00 | 1,172.00 | -1.18% | 37,600 |
| Jul 21, 2026 | 1,228.00 | 1,238.00 | 1,160.00 | 1,186.00 | 1,186.00 | -5.72% | 117,800 |
| Jul 17, 2026 | 1,350.00 | 1,365.00 | 1,243.00 | 1,258.00 | 1,258.00 | -6.81% | 164,500 |
| Jul 16, 2026 | 1,613.00 | 1,613.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2.82% | 524,400 |
| Jul 15, 2026 | 1,306.00 | 1,324.00 | 1,213.00 | 1,313.00 | 1,313.00 | 2.90% | 107,000 |
| Jul 14, 2026 | 1,238.00 | 1,316.00 | 1,218.00 | 1,276.00 | 1,276.00 | 3.07% | 53,900 |
| Jul 13, 2026 | 1,207.00 | 1,289.00 | 1,207.00 | 1,238.00 | 1,238.00 | 3.17% | 30,900 |
| Jul 10, 2026 | 1,210.00 | 1,216.00 | 1,184.00 | 1,200.00 | 1,200.00 | -0.74% | 15,600 |
| Jul 9, 2026 | 1,179.00 | 1,249.00 | 1,179.00 | 1,209.00 | 1,209.00 | 2.72% | 24,100 |
| Jul 8, 2026 | 1,188.00 | 1,209.00 | 1,169.00 | 1,177.00 | 1,177.00 | -0.93% | 29,800 |
| Jul 7, 2026 | 1,280.00 | 1,280.00 | 1,185.00 | 1,188.00 | 1,188.00 | -5.19% | 51,100 |
| Jul 6, 2026 | 1,301.00 | 1,334.00 | 1,245.00 | 1,253.00 | 1,253.00 | -2.11% | 57,200 |
| Jul 3, 2026 | 1,202.00 | 1,282.00 | 1,177.00 | 1,280.00 | 1,280.00 | 9.22% | 50,200 |
| Jul 2, 2026 | 1,103.00 | 1,200.00 | 1,103.00 | 1,172.00 | 1,172.00 | 6.55% | 34,000 |
| Jul 1, 2026 | 1,119.00 | 1,128.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.52% | 18,000 |
| Jun 30, 2026 | 1,121.00 | 1,125.00 | 1,088.00 | 1,117.00 | 1,117.00 | 0.09% | 10,500 |
| Jun 29, 2026 | 1,092.00 | 1,138.00 | 1,092.00 | 1,116.00 | 1,116.00 | 2.29% | 12,100 |
| Jun 26, 2026 | 1,113.00 | 1,113.00 | 1,081.00 | 1,091.00 | 1,091.00 | -0.46% | 18,600 |
| Jun 25, 2026 | 1,099.00 | 1,103.00 | 1,080.00 | 1,096.00 | 1,096.00 | 1.20% | 12,900 |
| Jun 24, 2026 | 1,071.00 | 1,100.00 | 1,053.00 | 1,083.00 | 1,083.00 | - | 23,800 |
| Jun 23, 2026 | 1,144.00 | 1,144.00 | 1,081.00 | 1,083.00 | 1,083.00 | -5.33% | 30,600 |
| Jun 22, 2026 | 1,100.00 | 1,171.00 | 1,100.00 | 1,144.00 | 1,144.00 | 4.00% | 18,700 |
| Jun 19, 2026 | 1,130.00 | 1,153.00 | 1,080.00 | 1,100.00 | 1,100.00 | -1.96% | 29,100 |
| Jun 18, 2026 | 1,133.00 | 1,172.00 | 1,103.00 | 1,122.00 | 1,122.00 | -1.67% | 27,200 |
| 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 |