AMUSE INC.(4301) Historical
4301
TSE Prime
AMUSE INC.
Result
1,809
JPY
+21
(+1.17%)
Jun 12, 3:30 pm JST
11.28
USD
Jun 12, 2:30 am EDT
PER
23.4
PBR
0.81
Yield
3.54%
Margin Trading Ratio
5.37
PTS
outside of trading hours
ー
ー
52 Week High
Jan 22, 2026
2,178
JPY
52 Week Low
Jun 20, 2025
1,593
JPY
Yearly High
Jan 22, 2026
2,178
JPY
Yearly Low
May 20, 2026
1,720
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,801 | 1,818 | 1,794 | 1,809 | +21 | +1.17% | 26,000 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1,800 | 1,812 | 1,785 | 1,788 | -26 | -1.43% | 23,900 |
| Jun 10, 2026 | 1,805 | 1,821 | 1,798 | 1,814 | +9 | +0.50% | 31,000 |
| Jun 9, 2026 | 1,844 | 1,844 | 1,805 | 1,805 | -13 | -0.72% | 28,400 |
| Jun 8, 2026 | 1,832 | 1,851 | 1,804 | 1,818 | -7 | -0.38% | 37,800 |
| Jun 5, 2026 | 1,782 | 1,836 | 1,782 | 1,825 | +41 | +2.30% | 29,000 |
| Jun 4, 2026 | 1,813 | 1,813 | 1,784 | 1,784 | -13 | -0.72% | 31,400 |
| Jun 3, 2026 | 1,811 | 1,828 | 1,782 | 1,797 | -14 | -0.77% | 44,700 |
| Jun 2, 2026 | 1,848 | 1,848 | 1,795 | 1,811 | -37 | -2.00% | 49,200 |
| Jun 1, 2026 | 1,817 | 1,857 | 1,782 | 1,848 | +31 | +1.71% | 55,600 |
| May 29, 2026 | 1,788 | 1,841 | 1,788 | 1,817 | +29 | +1.62% | 27,200 |
| May 28, 2026 | 1,805 | 1,821 | 1,779 | 1,788 | -16 | -0.89% | 27,600 |
| May 27, 2026 | 1,789 | 1,808 | 1,775 | 1,804 | +15 | +0.84% | 33,300 |
| May 26, 2026 | 1,756 | 1,792 | 1,748 | 1,789 | +43 | +2.46% | 39,500 |
| May 25, 2026 | 1,755 | 1,759 | 1,739 | 1,746 | -13 | -0.74% | 28,000 |
| May 22, 2026 | 1,753 | 1,766 | 1,731 | 1,759 | +25 | +1.44% | 26,900 |
| May 21, 2026 | 1,753 | 1,761 | 1,734 | 1,734 | -19 | -1.08% | 36,700 |
| May 20, 2026 | 1,774 | 1,799 | 1,720 | 1,753 | -28 | -1.57% | 61,200 |
| May 19, 2026 | 1,772 | 1,792 | 1,748 | 1,781 | -9 | -0.50% | 93,800 |
| May 18, 2026 | 1,797 | 1,822 | 1,731 | 1,790 | -81 | -4.33% | 133,200 |
| May 15, 2026 | 1,852 | 1,880 | 1,845 | 1,871 | +32 | +1.74% | 39,100 |