Science Arts, Inc. 4412
TSE · Japan · Technology Services
¥1,495.00+35.00 (+2.40%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,460.00 | -0.54% | ¥1,450.00 | ¥1,481.00 | ¥1,445.00 | 18.30K |
| 2026-09-30 | ¥1,468.00 | +0.41% | ¥1,470.00 | ¥1,470.00 | ¥1,429.00 | 23.80K |
| 2026-09-29 | ¥1,462.00 | +4.06% | ¥1,418.00 | ¥1,477.00 | ¥1,395.00 | 32.20K |
| 2026-09-28 | ¥1,405.00 | +1.08% | ¥1,390.00 | ¥1,416.00 | ¥1,371.00 |
| 29.10K |
| 2026-09-25 | ¥1,390.00 | +0.65% | ¥1,381.00 | ¥1,399.00 | ¥1,374.00 | 9.30K |
| 2026-09-24 | ¥1,381.00 | +1.92% | ¥1,341.00 | ¥1,410.00 | ¥1,337.00 | 22.00K |
| 2026-09-18 | ¥1,355.00 | +0.59% | ¥1,359.00 | ¥1,375.00 | ¥1,333.00 | 5.50K |
| 2026-09-17 | ¥1,347.00 | +1.66% | ¥1,308.00 | ¥1,347.00 | ¥1,308.00 | 29.80K |
| 2026-09-16 | ¥1,325.00 | -1.56% | ¥1,341.00 | ¥1,350.00 | ¥1,325.00 | 11.80K |
| 2026-09-15 | ¥1,346.00 | -0.66% | ¥1,355.00 | ¥1,355.00 | ¥1,334.00 | 4.10K |
| 2026-09-14 | ¥1,355.00 | +2.19% | ¥1,326.00 | ¥1,358.00 | ¥1,326.00 | 5.40K |
| 2026-09-11 | ¥1,326.00 | -1.85% | ¥1,330.00 | ¥1,350.00 | ¥1,326.00 | 10.20K |
| 2026-09-10 | ¥1,351.00 | +1.58% | ¥1,320.00 | ¥1,360.00 | ¥1,320.00 | 7.10K |
| 2026-09-09 | ¥1,330.00 | -2.56% | ¥1,363.00 | ¥1,371.00 | ¥1,330.00 | 15.00K |
| 2026-09-08 | ¥1,365.00 | -2.85% | ¥1,410.00 | ¥1,423.00 | ¥1,359.00 | 15.60K |
| 2026-09-07 | ¥1,405.00 | -0.28% | ¥1,416.00 | ¥1,425.00 | ¥1,399.00 | 12.80K |
| 2026-09-04 | ¥1,409.00 | +4.37% | ¥1,350.00 | ¥1,422.00 | ¥1,350.00 | 33.10K |
| 2026-09-03 | ¥1,350.00 | -0.37% | ¥1,345.00 | ¥1,356.00 | ¥1,323.00 | 17.30K |
| 2026-09-02 | ¥1,355.00 | -2.10% | ¥1,414.00 | ¥1,414.00 | ¥1,350.00 | 29.20K |
| 2026-09-01 | ¥1,384.00 | +5.17% | ¥1,318.00 | ¥1,400.00 | ¥1,290.00 | 44.00K |
| 2026-08-31 | ¥1,316.00 | +2.57% | ¥1,281.00 | ¥1,319.00 | ¥1,262.00 | 26.20K |
| 2026-08-28 | ¥1,283.00 | +4.22% | ¥1,230.00 | ¥1,283.00 | ¥1,230.00 | 23.60K |
| 2026-08-27 | ¥1,231.00 | +0.49% | ¥1,240.00 | ¥1,255.00 | ¥1,225.00 | 12.10K |
| 2026-08-26 | ¥1,225.00 | -0.73% | ¥1,235.00 | ¥1,255.00 | ¥1,223.00 | 13.30K |
| 2026-08-25 | ¥1,234.00 | -1.67% | ¥1,255.00 | ¥1,255.00 | ¥1,231.00 | 10.60K |
| 2026-08-24 | ¥1,255.00 | +1.54% | ¥1,266.00 | ¥1,269.00 | ¥1,241.00 | 12.00K |
| 2026-08-21 | ¥1,236.00 | +0.82% | ¥1,230.00 | ¥1,280.00 | ¥1,228.00 | 25.90K |
| 2026-08-20 | ¥1,226.00 | +1.66% | ¥1,216.00 | ¥1,239.00 | ¥1,215.00 | 14.30K |
| 2026-08-19 | ¥1,206.00 | -1.31% | ¥1,215.00 | ¥1,221.00 | ¥1,180.00 | 16.50K |
| 2026-08-18 | ¥1,222.00 | -0.73% | ¥1,231.00 | ¥1,244.00 | ¥1,220.00 | 10.00K |
| 2026-08-17 | ¥1,231.00 | +0.90% | ¥1,223.00 | ¥1,242.00 | ¥1,206.00 | 11.40K |
| 2026-08-14 | ¥1,220.00 | +5.90% | ¥1,152.00 | ¥1,250.00 | ¥1,152.00 | 37.40K |
| 2026-08-13 | ¥1,152.00 | -0.52% | ¥1,151.00 | ¥1,169.00 | ¥1,151.00 | 14.20K |
| 2026-08-12 | ¥1,158.00 | +1.58% | ¥1,157.00 | ¥1,169.00 | ¥1,144.00 | 11.70K |
| 2026-08-10 | ¥1,140.00 | 0.00% | ¥1,140.00 | ¥1,157.00 | ¥1,134.00 | 8.80K |
| 2026-08-07 | ¥1,140.00 | -1.38% | ¥1,156.00 | ¥1,157.00 | ¥1,130.00 | 9.10K |
| 2026-08-06 | ¥1,156.00 | -0.34% | ¥1,150.00 | ¥1,175.00 | ¥1,149.00 | 8.20K |
| 2026-08-05 | ¥1,160.00 | +2.02% | ¥1,137.00 | ¥1,165.00 | ¥1,137.00 | 11.30K |
| 2026-08-04 | ¥1,137.00 | +0.09% | ¥1,136.00 | ¥1,152.00 | ¥1,125.00 | 6.90K |
| 2026-08-03 | ¥1,136.00 | -0.44% | ¥1,129.00 | ¥1,144.00 | ¥1,100.00 | 16.50K |
| 2026-07-31 | ¥1,141.00 | +3.63% | ¥1,103.00 | ¥1,158.00 | ¥1,103.00 | 18.70K |
| 2026-07-30 | ¥1,101.00 | +0.92% | ¥1,080.00 | ¥1,110.00 | ¥1,079.00 | 9.50K |
| 2026-07-29 | ¥1,091.00 | -2.24% | ¥1,112.00 | ¥1,128.00 | ¥1,078.00 | 30.30K |
| 2026-07-28 | ¥1,116.00 | -4.78% | ¥1,160.00 | ¥1,161.00 | ¥1,116.00 | 40.40K |
| 2026-07-27 | ¥1,172.00 | +2.90% | ¥1,140.00 | ¥1,184.00 | ¥1,140.00 | 17.40K |
| 2026-07-24 | ¥1,139.00 | -0.70% | ¥1,136.00 | ¥1,172.00 | ¥1,120.00 | 28.50K |
| 2026-07-23 | ¥1,147.00 | -2.13% | ¥1,165.00 | ¥1,173.00 | ¥1,139.00 | 26.00K |
| 2026-07-22 | ¥1,172.00 | -1.18% | ¥1,200.00 | ¥1,207.00 | ¥1,171.00 | 37.60K |
| 2026-07-21 | ¥1,186.00 | -5.72% | ¥1,228.00 | ¥1,238.00 | ¥1,160.00 | 117.80K |
| 2026-07-17 | ¥1,258.00 | -6.81% | ¥1,350.00 | ¥1,365.00 | ¥1,243.00 | 164.50K |
| 2026-07-16 | ¥1,350.00 | +2.82% | ¥1,613.00 | ¥1,613.00 | ¥1,350.00 | 524.40K |
| 2026-07-15 | ¥1,313.00 | +2.90% | ¥1,306.00 | ¥1,324.00 | ¥1,213.00 | 107.00K |
| 2026-07-14 | ¥1,276.00 | +3.07% | ¥1,238.00 | ¥1,316.00 | ¥1,218.00 | 53.90K |
| 2026-07-13 | ¥1,238.00 | +3.17% | ¥1,207.00 | ¥1,289.00 | ¥1,207.00 | 30.90K |
| 2026-07-10 | ¥1,200.00 | -0.74% | ¥1,210.00 | ¥1,216.00 | ¥1,184.00 | 15.60K |
| 2026-07-09 | ¥1,209.00 | +2.72% | ¥1,179.00 | ¥1,249.00 | ¥1,179.00 | 24.10K |
| 2026-07-08 | ¥1,177.00 | -0.93% | ¥1,188.00 | ¥1,209.00 | ¥1,169.00 | 29.80K |
| 2026-07-07 | ¥1,188.00 | -5.19% | ¥1,280.00 | ¥1,280.00 | ¥1,185.00 | 51.10K |
| 2026-07-06 | ¥1,253.00 | -2.11% | ¥1,301.00 | ¥1,334.00 | ¥1,245.00 | 57.20K |
| 2026-07-03 | ¥1,280.00 | +9.22% | ¥1,202.00 | ¥1,282.00 | ¥1,177.00 | 50.20K |
| 2026-07-02 | ¥1,172.00 | +6.55% | ¥1,103.00 | ¥1,200.00 | ¥1,103.00 | 34.00K |
| 2026-07-01 | ¥1,100.00 | -1.52% | ¥1,119.00 | ¥1,128.00 | ¥1,100.00 | 18.00K |
| 2026-06-30 | ¥1,117.00 | +0.09% | ¥1,121.00 | ¥1,125.00 | ¥1,088.00 | 10.50K |
| 2026-06-29 | ¥1,116.00 | +2.29% | ¥1,092.00 | ¥1,138.00 | ¥1,092.00 | 12.10K |
| 2026-06-26 | ¥1,091.00 | -0.46% | ¥1,113.00 | ¥1,113.00 | ¥1,081.00 | 18.60K |
| 2026-06-25 | ¥1,096.00 | +1.20% | ¥1,099.00 | ¥1,103.00 | ¥1,080.00 | 12.90K |
| 2026-06-24 | ¥1,083.00 | 0.00% | ¥1,071.00 | ¥1,100.00 | ¥1,053.00 | 23.80K |
| 2026-06-23 | ¥1,083.00 | -5.33% | ¥1,144.00 | ¥1,144.00 | ¥1,081.00 | 30.60K |
| 2026-06-22 | ¥1,144.00 | +4.00% | ¥1,100.00 | ¥1,171.00 | ¥1,100.00 | 18.70K |
| 2026-06-19 | ¥1,100.00 | -1.96% | ¥1,130.00 | ¥1,153.00 | ¥1,080.00 | 29.10K |
| 2026-06-18 | ¥1,122.00 | -1.67% | ¥1,133.00 | ¥1,172.00 | ¥1,103.00 | 27.20K |
| 2026-06-17 | ¥1,141.00 | +2.98% | ¥1,100.00 | ¥1,157.00 | ¥1,100.00 | 11.00K |
| 2026-06-16 | ¥1,108.00 | -1.51% | ¥1,150.00 | ¥1,150.00 | ¥1,101.00 | 22.30K |
| 2026-06-15 | ¥1,125.00 | +1.35% | ¥1,110.00 | ¥1,129.00 | ¥1,093.00 | 18.30K |
| 2026-06-12 | ¥1,110.00 | -0.89% | ¥1,125.00 | ¥1,141.00 | ¥1,097.00 | 18.20K |
| 2026-06-11 | ¥1,120.00 | -2.44% | ¥1,120.00 | ¥1,135.00 | ¥1,062.00 | 28.70K |
| 2026-06-10 | ¥1,148.00 | -2.38% | ¥1,161.00 | ¥1,161.00 | ¥1,122.00 | 25.50K |
| 2026-06-09 | ¥1,176.00 | +1.82% | ¥1,178.00 | ¥1,214.00 | ¥1,150.00 | 22.80K |
| 2026-06-08 | ¥1,155.00 | -6.78% | ¥1,186.00 | ¥1,214.00 | ¥1,155.00 | 53.60K |
| 2026-06-05 | ¥1,239.00 | +10.43% | ¥1,111.00 | ¥1,251.00 | ¥1,111.00 | 102.90K |
| 2026-06-04 | ¥1,122.00 | -3.53% | ¥1,170.00 | ¥1,173.00 | ¥1,118.00 | 82.10K |
| 2026-06-03 | ¥1,163.00 | -5.22% | ¥1,248.00 | ¥1,249.00 | ¥1,153.00 | 78.20K |
| 2026-06-02 | ¥1,227.00 | -2.00% | ¥1,230.00 | ¥1,249.00 | ¥1,200.00 | 60.70K |
| 2026-06-01 | ¥1,252.00 | -4.79% | ¥1,300.00 | ¥1,301.00 | ¥1,230.00 | 60.10K |
| 2026-05-29 | ¥1,315.00 | -2.59% | ¥1,370.00 | ¥1,374.00 | ¥1,315.00 | 37.80K |
| 2026-05-28 | ¥1,350.00 | -2.24% | ¥1,381.00 | ¥1,395.00 | ¥1,340.00 | 21.10K |
| 2026-05-27 | ¥1,381.00 | +1.02% | ¥1,388.00 | ¥1,399.00 | ¥1,352.00 | 24.20K |
| 2026-05-26 | ¥1,367.00 | +0.66% | ¥1,350.00 | ¥1,395.00 | ¥1,341.00 | 43.00K |
| 2026-05-25 | ¥1,358.00 | -3.41% | ¥1,420.00 | ¥1,450.00 | ¥1,316.00 | 63.30K |
| 2026-05-22 | ¥1,406.00 | -6.64% | ¥1,500.00 | ¥1,500.00 | ¥1,388.00 | 67.40K |