Skip to main content
Science Arts, Inc. (TYO:4412)
Japan flag Japan · Delayed Price · Currency is JPY
1,627.00
-17.00 (-1.03%)
Apr 28, 2026, 3:30 PM JST

Science Arts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,655.001,665.001,622.001,627.001,627.00-1.03%18,500
Apr 27, 20261,644.001,687.001,624.001,644.001,644.00-28,700
Apr 24, 20261,629.001,654.001,606.001,644.001,644.000.74%26,100
Apr 23, 20261,668.001,675.001,601.001,632.001,632.00-1.98%40,300
Apr 22, 20261,670.001,698.001,651.001,665.001,665.00-0.95%30,000
Apr 21, 20261,641.001,723.001,641.001,681.001,681.002.75%51,100
Apr 20, 20261,695.001,695.001,636.001,636.001,636.00-3.93%78,500
Apr 17, 20261,797.001,818.001,688.001,703.001,703.00-5.23%115,600
Apr 16, 20261,898.001,952.001,779.001,797.001,797.00-3.49%109,800
Apr 15, 20261,801.001,940.001,797.001,862.001,862.00-8.59%141,200
Apr 14, 20262,002.002,081.001,981.002,037.002,037.003.82%86,500
Apr 13, 20261,910.001,962.001,877.001,962.001,962.001.71%38,300
Apr 10, 20261,912.001,929.001,881.001,929.001,929.001.42%23,900
Apr 9, 20262,007.002,020.001,896.001,902.001,902.00-4.61%79,800
Apr 8, 20261,940.001,999.001,926.001,994.001,994.006.52%50,200
Apr 7, 20261,870.001,904.001,845.001,872.001,872.000.27%20,600
Apr 6, 20261,852.001,896.001,830.001,867.001,867.001.03%44,900
Apr 3, 20261,785.001,885.001,780.001,848.001,848.003.53%52,500
Apr 2, 20261,940.001,941.001,785.001,785.001,785.00-7.70%75,100
Apr 1, 20261,880.001,934.001,865.001,934.001,934.007.44%27,000
Mar 31, 20261,818.001,879.001,777.001,800.001,800.00-0.66%46,200
Mar 30, 20261,834.001,859.001,784.001,812.001,812.00-6.89%50,000
Mar 27, 20261,907.001,972.001,891.001,946.001,946.001.62%16,500
Mar 26, 20261,970.001,999.001,897.001,915.001,915.00-2.79%30,700
Mar 25, 20261,985.002,000.001,944.001,970.001,970.000.51%23,200
Mar 24, 20261,983.001,983.001,905.001,960.001,960.005.21%24,400
Mar 23, 20261,921.001,921.001,840.001,863.001,863.00-6.57%54,400
Mar 19, 20262,060.002,060.001,971.001,994.001,994.00-4.82%62,300
Mar 18, 20262,069.002,098.002,051.002,095.002,095.001.50%21,900
Mar 17, 20262,097.002,097.002,056.002,064.002,064.000.39%22,100
Mar 16, 20262,074.002,093.002,027.002,056.002,056.00-1.91%29,700
Mar 13, 20262,098.002,111.002,061.002,096.002,096.00-1.09%31,000
Mar 12, 20262,182.002,182.002,105.002,119.002,119.00-3.77%21,300
Mar 11, 20262,243.002,264.002,181.002,202.002,202.000.32%29,500
Mar 10, 20262,165.002,244.002,117.002,195.002,195.004.62%35,500
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