Skip to main content
Science Arts, Inc. (TYO:4412)
Japan flag Japan · Delayed Price · Currency is JPY
2,098.00
-37.00 (-1.73%)
Mar 9, 2026, 3:30 PM JST

Science Arts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,044.002,098.001,959.002,098.002,098.00-1.73%63,500
Mar 6, 20262,143.002,209.002,118.002,135.002,135.00-2.64%21,100
Mar 5, 20262,160.002,240.002,137.002,193.002,193.008.67%59,200
Mar 4, 20262,104.002,143.001,951.002,018.002,018.00-6.88%90,800
Mar 3, 20262,346.002,346.002,167.002,167.002,167.00-4.87%66,700
Mar 2, 20262,359.002,404.002,276.002,278.002,278.00-6.18%69,800
Feb 27, 20262,376.002,497.002,372.002,428.002,428.002.36%56,800
Feb 26, 20262,352.002,455.002,352.002,372.002,372.00-0.29%30,500
Feb 25, 20262,250.002,417.002,250.002,379.002,379.005.73%58,000
Feb 24, 20262,280.002,295.002,240.002,250.002,250.00-1.40%38,100
Feb 20, 20262,361.002,399.002,222.002,282.002,282.00-3.96%102,100
Feb 19, 20262,470.002,500.002,358.002,376.002,376.00-2.02%46,000
Feb 18, 20262,400.002,470.002,364.002,425.002,425.003.15%62,600
Feb 17, 20262,431.002,431.002,334.002,351.002,351.00-3.29%50,700
Feb 16, 20262,433.002,463.002,358.002,431.002,431.002.01%57,400
Feb 13, 20262,480.002,493.002,370.002,383.002,383.00-3.91%43,000
Feb 12, 20262,350.002,513.002,308.002,480.002,480.006.39%90,800
Feb 10, 20262,341.002,432.002,331.002,331.002,331.00-0.77%36,900
Feb 9, 20262,451.002,451.002,302.002,349.002,349.00-2.13%58,300
Feb 6, 20262,420.002,420.002,310.002,400.002,400.00-0.83%52,000
Feb 5, 20262,340.002,423.002,315.002,420.002,420.003.60%56,600
Feb 4, 20262,370.002,372.002,280.002,336.002,336.00-1.52%55,900
Feb 3, 20262,438.002,440.002,352.002,372.002,372.00-0.67%46,900
Feb 2, 20262,444.002,525.002,382.002,388.002,388.001.53%80,200
Jan 30, 20262,320.002,397.002,313.002,352.002,352.001.69%44,000
Jan 29, 20262,348.002,464.002,300.002,313.002,313.001.00%113,400
Jan 28, 20262,245.002,300.002,200.002,290.002,290.003.95%81,600
Jan 27, 20262,123.002,210.002,084.002,203.002,203.003.96%44,600
Jan 26, 20262,145.002,179.002,101.002,119.002,119.00-1.17%41,000
Jan 23, 20262,085.002,172.002,058.002,144.002,144.003.42%71,300
Jan 22, 20262,231.002,235.002,050.002,073.002,073.00-4.95%114,400
Jan 21, 20262,200.002,302.002,177.002,181.002,181.00-3.07%107,500
Jan 20, 20262,407.002,418.002,223.002,250.002,250.00-6.25%134,200
Jan 19, 20262,541.002,551.002,400.002,400.002,400.00-1.32%118,700
Jan 16, 20262,651.002,655.002,398.002,432.002,432.00-7.53%201,500
Jan 15, 20262,383.002,647.002,379.002,630.002,630.0015.20%257,300
Jan 14, 20262,261.002,315.002,221.002,283.002,283.00-0.17%78,700
Jan 13, 20262,490.002,500.002,215.002,287.002,287.00-4.31%267,100
Jan 9, 20262,170.002,402.002,150.002,390.002,390.0011.53%213,000
Jan 8, 20261,978.002,184.001,978.002,143.002,143.009.00%146,200
Jan 7, 20261,998.001,998.001,930.001,966.001,966.00-1.60%74,300
Jan 6, 20261,940.002,024.001,925.001,998.001,998.004.88%112,600
Jan 5, 20262,019.002,030.001,905.001,905.001,905.001.93%201,100
Dec 30, 20251,870.001,912.001,770.001,869.001,869.006.74%237,200
Dec 29, 20251,670.001,786.001,649.001,751.001,751.0011.88%208,000
Dec 26, 20251,600.001,609.001,560.001,565.001,565.00-2.13%46,500
Dec 25, 20251,568.001,606.001,561.001,599.001,599.001.98%24,100
Dec 24, 20251,577.001,583.001,549.001,568.001,568.00-0.57%28,800
Dec 23, 20251,604.001,616.001,571.001,577.001,577.00-1.87%33,800
Dec 22, 20251,629.001,656.001,606.001,607.001,607.00-1.41%28,100
Dec 19, 20251,604.001,630.001,582.001,630.001,630.002.45%33,400
Dec 18, 20251,565.001,594.001,559.001,591.001,591.000.76%15,900
Dec 17, 20251,582.001,594.001,545.001,579.001,579.00-0.69%27,300
Dec 16, 20251,627.001,630.001,586.001,590.001,590.00-2.21%18,500
Dec 15, 20251,620.001,641.001,610.001,626.001,626.000.87%30,800
Dec 12, 20251,585.001,618.001,585.001,612.001,612.001.70%18,600
Dec 11, 20251,661.001,680.001,579.001,585.001,585.00-4.63%56,000
Dec 10, 20251,664.001,670.001,637.001,662.001,662.000.67%16,000
Dec 9, 20251,664.001,683.001,635.001,651.001,651.00-0.72%27,500
Dec 8, 20251,661.001,683.001,650.001,663.001,663.000.67%37,800
Dec 5, 20251,621.001,670.001,597.001,652.001,652.003.31%40,300
Dec 4, 20251,584.001,629.001,584.001,599.001,599.000.44%22,700
Dec 3, 20251,556.001,597.001,555.001,592.001,592.002.31%30,100
Dec 2, 20251,634.001,668.001,551.001,556.001,556.00-4.89%54,400
Dec 1, 20251,694.001,700.001,624.001,636.001,636.00-2.15%55,100
Nov 28, 20251,608.001,730.001,590.001,672.001,672.006.36%159,200
Nov 27, 20251,550.001,578.001,525.001,572.001,572.001.88%40,600
Nov 26, 20251,545.001,556.001,520.001,543.001,543.000.19%30,900
Nov 25, 20251,535.001,595.001,526.001,540.001,540.000.65%60,100
Nov 21, 20251,441.001,549.001,432.001,530.001,530.005.01%54,000
Nov 20, 20251,555.001,555.001,455.001,457.001,457.00-4.33%102,600
Nov 19, 20251,575.001,588.001,516.001,523.001,523.00-0.78%44,100
Nov 18, 20251,559.001,591.001,521.001,535.001,535.00-2.54%63,200
Nov 17, 20251,599.001,605.001,542.001,575.001,575.00-0.76%76,900
Nov 14, 20251,593.001,638.001,570.001,587.001,587.00-3.76%92,700
Nov 13, 20251,642.001,654.001,602.001,649.001,649.001.66%58,900
Nov 12, 20251,630.001,650.001,616.001,622.001,622.000.19%39,300
Nov 11, 20251,630.001,639.001,567.001,619.001,619.001.25%45,000
Nov 10, 20251,557.001,608.001,550.001,599.001,599.005.41%56,100
Nov 7, 20251,601.001,620.001,505.001,517.001,517.00-7.39%110,900
Nov 6, 20251,669.001,685.001,635.001,638.001,638.00-3.13%57,300
Nov 5, 20251,728.001,729.001,615.001,691.001,691.000.06%88,100
Nov 4, 20251,774.001,774.001,663.001,690.001,690.00-2.54%86,100
Oct 31, 20251,765.001,780.001,702.001,734.001,734.00-1.70%151,600
Oct 30, 20251,676.001,824.001,676.001,764.001,764.006.78%240,400
Oct 29, 20251,778.001,779.001,626.001,652.001,652.00-8.12%291,700
Oct 28, 20251,700.001,841.001,670.001,798.001,798.008.57%395,000
Oct 27, 20251,611.001,727.001,581.001,656.001,656.009.31%385,600
Oct 24, 20251,470.001,517.001,440.001,515.001,515.005.21%121,000
Oct 23, 20251,414.001,475.001,380.001,440.001,440.003.37%114,600
Oct 22, 20251,337.001,405.001,326.001,393.001,393.004.19%62,300
Oct 21, 20251,384.001,385.001,308.001,337.001,337.00-0.07%67,600
Oct 20, 20251,349.001,377.001,332.001,338.001,338.001.21%97,300
Oct 17, 20251,421.001,421.001,302.001,322.001,322.00-7.87%167,500
Oct 16, 20251,478.001,520.001,430.001,435.001,435.00-10.20%201,900
Oct 15, 20251,532.001,598.001,500.001,598.001,598.005.83%126,300
Oct 14, 20251,540.001,581.001,508.001,510.001,510.00-6.15%126,400
Oct 10, 20251,569.001,633.001,554.001,609.001,609.00-176,300
Oct 9, 20251,668.001,668.001,589.001,609.001,609.0017.62%566,500
Oct 8, 20251,334.001,382.001,320.001,368.001,368.002.47%35,400