kabutan

AMUSE INC.(4301) Historical

4301
TSE Prime
AMUSE INC.
1,957
JPY
-22
(-1.11%)
Apr 30, 11:00 am JST
12.21
USD
Apr 29, 10:00 pm EDT
Result
PTS
outside of trading hours
1,956.1
Apr 30, 10:49 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 22, 2026
2,178 JPY
52 Week Low May 22, 2025
1,569 JPY
Yearly High Jan 22, 2026
2,178 JPY
Yearly Low Jan 5, 2026
1,912 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,973 1,973 1,956 1,957 -22 -1.11% 15,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,965 1,979 1,955 1,979 +13 +0.66% 32,200
Apr 27, 2026 1,960 1,980 1,958 1,966 +4 +0.20% 24,700
Apr 24, 2026 1,965 1,971 1,954 1,962 +2 +0.10% 19,500
Apr 23, 2026 1,978 1,995 1,959 1,960 -20 -1.01% 25,800
Apr 22, 2026 1,995 2,002 1,980 1,980 -20 -1.00% 23,000
Apr 21, 2026 2,010 2,014 1,993 2,000 -12 -0.60% 19,700
Apr 20, 2026 2,014 2,018 2,010 2,012 -1 -0.05% 12,800
Apr 17, 2026 2,010 2,022 2,010 2,013 +15 +0.75% 12,100
Apr 16, 2026 2,020 2,025 1,998 1,998 -22 -1.09% 21,200
Apr 15, 2026 2,003 2,028 2,003 2,020 +17 +0.85% 18,200
Apr 14, 2026 2,010 2,020 2,002 2,003 -12 -0.60% 15,800
Apr 13, 2026 2,010 2,021 2,004 2,015 +16 +0.80% 16,500
Apr 10, 2026 2,010 2,022 1,999 1,999 -7 -0.35% 20,500
Apr 9, 2026 2,031 2,033 2,006 2,006 -25 -1.23% 17,600
Apr 8, 2026 2,055 2,059 2,028 2,031 -12 -0.59% 25,400
Apr 7, 2026 2,035 2,050 2,024 2,043 +25 +1.24% 26,200
Apr 6, 2026 2,021 2,034 2,018 2,018 -2 -0.10% 21,900
Apr 3, 2026 2,007 2,025 2,007 2,020 +13 +0.65% 14,900
Apr 2, 2026 2,042 2,050 2,007 2,007 -22 -1.08% 18,700
Apr 1, 2026 2,030 2,039 2,012 2,029 +5 +0.25% 38,300