AMUSE INC.(4301) Historical

52 Week High Sep 26, 2025

2,093 JPY

52 Week Low Dec 6, 2024

1,350 JPY

Yearly High Sep 26, 2025

2,093 JPY

Yearly Low Jan 7, 2025

1,433 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,798	1,802	1,782	1,785	-13	-0.72%	19,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,800	1,819	1,798	1,798	-2	-0.11%	29,500
Dec 3, 2025	1,823	1,831	1,800	1,800	-28	-1.53%	42,100
Dec 2, 2025	1,842	1,853	1,821	1,828	-14	-0.76%	25,900
Dec 1, 2025	1,850	1,866	1,840	1,842	-13	-0.70%	33,000
Nov 28, 2025	1,839	1,856	1,835	1,855	+16	+0.87%	27,900
Nov 27, 2025	1,821	1,839	1,816	1,839	+1	+0.05%	37,600
Nov 26, 2025	1,838	1,851	1,816	1,838	0	0.00%	100,900
Nov 25, 2025	1,880	1,888	1,826	1,838	-57	-3.01%	40,700
Nov 21, 2025	1,848	1,899	1,840	1,895	+50	+2.71%	59,800
Nov 20, 2025	1,840	1,874	1,840	1,845	+10	+0.54%	54,900
Nov 19, 2025	1,807	1,840	1,800	1,835	+28	+1.55%	35,700
Nov 18, 2025	1,824	1,829	1,801	1,807	-19	-1.04%	41,100
Nov 17, 2025	1,840	1,843	1,743	1,826	-18	-0.98%	160,400
Nov 14, 2025	1,905	1,916	1,843	1,844	-81	-4.21%	89,500
Nov 13, 2025	1,933	1,953	1,924	1,925	+11	+0.57%	38,400
Nov 12, 2025	1,885	1,930	1,885	1,914	+39	+2.08%	32,600
Nov 11, 2025	1,900	1,900	1,854	1,875	-7	-0.37%	29,000
Nov 10, 2025	1,875	1,886	1,862	1,882	+21	+1.13%	23,700
Nov 7, 2025	1,850	1,871	1,850	1,861	+10	+0.54%	21,200
Nov 6, 2025	1,865	1,871	1,844	1,851	-16	-0.86%	43,200