Science Arts, Inc. (4412.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 578.00 | 581.00 | 578.00 | 581.00 | 581.00 | 1,300 |
| 01 May 2024 | 577.00 | 587.00 | 577.00 | 578.00 | 578.00 | 7,300 |
| 30 Apr 2024 | 582.00 | 592.00 | 573.00 | 576.00 | 576.00 | 14,900 |
| 26 Apr 2024 | 588.00 | 594.00 | 578.00 | 581.00 | 581.00 | 14,900 |
| 25 Apr 2024 | 603.00 | 605.00 | 586.00 | 587.00 | 587.00 | 14,800 |
| 24 Apr 2024 | 602.00 | 611.00 | 600.00 | 605.00 | 605.00 | 10,600 |
| 23 Apr 2024 | 620.00 | 623.00 | 600.00 | 600.00 | 600.00 | 27,100 |
| 22 Apr 2024 | 608.00 | 622.00 | 598.00 | 606.00 | 606.00 | 42,900 |
| 19 Apr 2024 | 600.00 | 603.00 | 580.00 | 592.00 | 592.00 | 24,300 |
| 18 Apr 2024 | 591.00 | 611.00 | 582.00 | 602.00 | 602.00 | 25,100 |
| 17 Apr 2024 | 586.00 | 607.00 | 584.00 | 590.00 | 590.00 | 26,400 |
| 16 Apr 2024 | 585.00 | 607.00 | 582.00 | 582.00 | 582.00 | 30,800 |
| 15 Apr 2024 | 560.00 | 606.00 | 560.00 | 593.00 | 593.00 | 47,500 |
| 12 Apr 2024 | 580.00 | 583.00 | 555.00 | 565.00 | 565.00 | 58,700 |
| 11 Apr 2024 | 590.00 | 661.00 | 577.00 | 580.00 | 580.00 | 528,400 |
| 10 Apr 2024 | 597.00 | 600.00 | 590.00 | 593.00 | 593.00 | 11,000 |
| 09 Apr 2024 | 600.00 | 608.00 | 595.00 | 596.00 | 596.00 | 14,000 |
| 08 Apr 2024 | 602.00 | 610.00 | 595.00 | 600.00 | 600.00 | 16,200 |
| 05 Apr 2024 | 603.00 | 617.00 | 593.00 | 600.00 | 600.00 | 41,300 |
| 04 Apr 2024 | 640.00 | 640.00 | 613.00 | 613.00 | 613.00 | 21,100 |
| 03 Apr 2024 | 640.00 | 644.00 | 630.00 | 630.00 | 630.00 | 16,200 |
| 02 Apr 2024 | 672.00 | 672.00 | 631.00 | 644.00 | 644.00 | 62,100 |
| 01 Apr 2024 | 685.00 | 688.00 | 667.00 | 672.00 | 672.00 | 23,300 |
| 29 Mar 2024 | 678.00 | 678.00 | 658.00 | 665.00 | 665.00 | 22,000 |
| 28 Mar 2024 | 671.00 | 685.00 | 660.00 | 668.00 | 668.00 | 36,800 |
| 27 Mar 2024 | 660.00 | 671.00 | 654.00 | 666.00 | 666.00 | 25,200 |
| 26 Mar 2024 | 671.00 | 671.00 | 644.00 | 650.00 | 650.00 | 40,200 |
| 25 Mar 2024 | 638.00 | 676.00 | 638.00 | 663.00 | 663.00 | 67,500 |
| 22 Mar 2024 | 653.00 | 656.00 | 634.00 | 637.00 | 637.00 | 22,200 |
| 21 Mar 2024 | 661.00 | 673.00 | 653.00 | 653.00 | 653.00 | 27,600 |
| 19 Mar 2024 | 652.00 | 663.00 | 639.00 | 654.00 | 654.00 | 17,400 |
| 18 Mar 2024 | 630.00 | 652.00 | 630.00 | 652.00 | 652.00 | 20,900 |
| 15 Mar 2024 | 625.00 | 638.00 | 615.00 | 628.00 | 628.00 | 19,900 |
| 14 Mar 2024 | 620.00 | 628.00 | 605.00 | 615.00 | 615.00 | 49,000 |
| 13 Mar 2024 | 656.00 | 656.00 | 627.00 | 628.00 | 628.00 | 22,400 |
| 12 Mar 2024 | 631.00 | 662.00 | 622.00 | 646.00 | 646.00 | 39,400 |
| 11 Mar 2024 | 626.00 | 643.00 | 620.00 | 636.00 | 636.00 | 39,500 |
| 08 Mar 2024 | 651.00 | 667.00 | 643.00 | 646.00 | 646.00 | 30,700 |
| 07 Mar 2024 | 679.00 | 684.00 | 650.00 | 661.00 | 661.00 | 96,900 |
| 06 Mar 2024 | 700.00 | 720.00 | 680.00 | 680.00 | 680.00 | 306,200 |
| 05 Mar 2024 | 643.00 | 745.00 | 627.00 | 745.00 | 745.00 | 391,200 |
| 04 Mar 2024 | 668.00 | 671.00 | 642.00 | 645.00 | 645.00 | 87,300 |
| 01 Mar 2024 | 634.00 | 645.00 | 622.00 | 628.00 | 628.00 | 84,800 |
| 29 Feb 2024 | 668.00 | 729.00 | 635.00 | 648.00 | 648.00 | 413,100 |
| 28 Feb 2024 | 635.00 | 663.00 | 625.00 | 642.00 | 642.00 | 114,700 |
| 27 Feb 2024 | 681.00 | 686.00 | 625.00 | 630.00 | 630.00 | 319,500 |
| 26 Feb 2024 | 575.00 | 671.00 | 575.00 | 671.00 | 671.00 | 741,800 |
| 22 Feb 2024 | 618.00 | 618.00 | 570.00 | 571.00 | 571.00 | 81,600 |
| 21 Feb 2024 | 625.00 | 639.00 | 590.00 | 598.00 | 598.00 | 191,500 |
| 20 Feb 2024 | 553.00 | 607.00 | 550.00 | 575.00 | 575.00 | 188,200 |
| 19 Feb 2024 | 539.00 | 546.00 | 533.00 | 534.00 | 534.00 | 11,700 |
| 16 Feb 2024 | 523.00 | 533.00 | 521.00 | 533.00 | 533.00 | 15,100 |
| 15 Feb 2024 | 527.00 | 534.00 | 520.00 | 527.00 | 527.00 | 11,400 |
| 14 Feb 2024 | 523.00 | 529.00 | 517.00 | 527.00 | 527.00 | 10,600 |
| 13 Feb 2024 | 527.00 | 531.00 | 521.00 | 529.00 | 529.00 | 16,300 |
| 09 Feb 2024 | 532.00 | 539.00 | 526.00 | 531.00 | 531.00 | 9,400 |
| 08 Feb 2024 | 539.00 | 540.00 | 532.00 | 535.00 | 535.00 | 12,200 |
| 07 Feb 2024 | 545.00 | 547.00 | 533.00 | 541.00 | 541.00 | 12,900 |
| 06 Feb 2024 | 563.00 | 563.00 | 546.00 | 547.00 | 547.00 | 11,200 |
| 05 Feb 2024 | 547.00 | 555.00 | 545.00 | 555.00 | 555.00 | 7,200 |
| 02 Feb 2024 | 549.00 | 556.00 | 540.00 | 544.00 | 544.00 | 14,200 |
| 01 Feb 2024 | 552.00 | 562.00 | 543.00 | 549.00 | 549.00 | 11,500 |
| 31 Jan 2024 | 555.00 | 563.00 | 543.00 | 556.00 | 556.00 | 14,300 |
| 30 Jan 2024 | 557.00 | 558.00 | 552.00 | 555.00 | 555.00 | 6,500 |
| 29 Jan 2024 | 566.00 | 577.00 | 556.00 | 556.00 | 556.00 | 11,600 |
| 26 Jan 2024 | 568.00 | 585.00 | 555.00 | 561.00 | 561.00 | 53,300 |
| 25 Jan 2024 | 570.00 | 570.00 | 551.00 | 563.00 | 563.00 | 9,500 |
| 24 Jan 2024 | 565.00 | 566.00 | 557.00 | 563.00 | 563.00 | 9,500 |
| 23 Jan 2024 | 564.00 | 566.00 | 554.00 | 559.00 | 559.00 | 12,700 |
| 22 Jan 2024 | 553.00 | 562.00 | 552.00 | 560.00 | 560.00 | 13,600 |
| 19 Jan 2024 | 546.00 | 558.00 | 543.00 | 556.00 | 556.00 | 15,900 |
| 18 Jan 2024 | 539.00 | 542.00 | 537.00 | 538.00 | 538.00 | 8,500 |
| 17 Jan 2024 | 555.00 | 555.00 | 529.00 | 544.00 | 544.00 | 43,000 |
| 16 Jan 2024 | 548.00 | 561.00 | 548.00 | 558.00 | 558.00 | 13,400 |
| 15 Jan 2024 | 549.00 | 550.00 | 538.00 | 543.00 | 543.00 | 9,200 |
| 12 Jan 2024 | 553.00 | 555.00 | 540.00 | 549.00 | 549.00 | 37,300 |
| 11 Jan 2024 | 556.00 | 564.00 | 550.00 | 560.00 | 560.00 | 19,400 |
| 10 Jan 2024 | 550.00 | 562.00 | 550.00 | 556.00 | 556.00 | 20,400 |
| 09 Jan 2024 | 549.00 | 560.00 | 544.00 | 553.00 | 553.00 | 19,400 |
| 05 Jan 2024 | 561.00 | 563.00 | 546.00 | 550.00 | 550.00 | 14,700 |
| 04 Jan 2024 | 552.00 | 570.00 | 550.00 | 569.00 | 569.00 | 25,400 |
| 29 Dec 2023 | 560.00 | 561.00 | 548.00 | 554.00 | 554.00 | 23,400 |
| 28 Dec 2023 | 539.00 | 564.00 | 533.00 | 557.00 | 557.00 | 35,500 |
| 27 Dec 2023 | 528.00 | 545.00 | 528.00 | 539.00 | 539.00 | 31,900 |
| 26 Dec 2023 | 540.00 | 546.00 | 529.00 | 529.00 | 529.00 | 31,700 |
| 25 Dec 2023 | 535.00 | 541.00 | 524.00 | 540.00 | 540.00 | 72,300 |
| 22 Dec 2023 | 551.00 | 551.00 | 532.00 | 540.00 | 540.00 | 35,100 |
| 21 Dec 2023 | 520.00 | 563.00 | 517.00 | 547.00 | 547.00 | 68,000 |
| 20 Dec 2023 | 548.00 | 548.00 | 525.00 | 525.00 | 525.00 | 105,800 |
| 19 Dec 2023 | 556.00 | 607.00 | 540.00 | 551.00 | 551.00 | 1,197,700 |
| 18 Dec 2023 | 508.00 | 515.00 | 503.00 | 507.00 | 507.00 | 11,800 |
| 15 Dec 2023 | 522.00 | 522.00 | 509.00 | 509.00 | 509.00 | 4,000 |
| 14 Dec 2023 | 508.00 | 523.00 | 506.00 | 514.00 | 514.00 | 16,000 |
| 13 Dec 2023 | 526.00 | 526.00 | 505.00 | 511.00 | 511.00 | 18,500 |
| 12 Dec 2023 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 6,900 |
| 11 Dec 2023 | 516.00 | 537.00 | 516.00 | 526.00 | 526.00 | 21,700 |
| 08 Dec 2023 | 514.00 | 523.00 | 514.00 | 516.00 | 516.00 | 9,800 |
| 07 Dec 2023 | 534.00 | 534.00 | 514.00 | 519.00 | 519.00 | 19,900 |
| 06 Dec 2023 | 556.00 | 564.00 | 531.00 | 532.00 | 532.00 | 39,300 |
| 05 Dec 2023 | 573.00 | 579.00 | 559.00 | 559.00 | 559.00 | 17,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.