kabutan

AMUSE INC.(4301) Historical

4301
TSE Prime
AMUSE INC.
1,782
JPY
-16
(-0.89%)
Dec 5, 1:36 pm JST
11.49
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
1,780.1
Dec 5, 1:36 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,850 1,866 1,778 1,782 -73 -3.94% 157,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,878 1,953 1,743 1,855 -26 -1.38% 932,700
Oct, 2025 2,048 2,060 1,866 1,881 -167 -8.15% 992,600
Sep, 2025 1,984 2,093 1,945 2,048 +62 +3.12% 995,800
Aug, 2025 1,635 2,067 1,635 1,986 +353 +21.62% 1,956,500
Jul, 2025 1,620 1,633 1,599 1,633 +16 +0.99% 337,100
Jun, 2025 1,620 1,630 1,593 1,617 -3 -0.19% 353,800
May, 2025 1,612 1,660 1,569 1,620 +6 +0.37% 577,800
Apr, 2025 1,620 1,651 1,461 1,614 -6 -0.37% 541,700
Mar, 2025 1,531 1,666 1,497 1,620 +109 +7.21% 630,700
Feb, 2025 1,510 1,588 1,483 1,511 -11 -0.72% 499,000
Jan, 2025 1,455 1,540 1,433 1,522 +89 +6.21% 539,200
Dec, 2024 1,400 1,462 1,350 1,433 +31 +2.21% 596,700
Nov, 2024 1,352 1,440 1,316 1,402 +45 +3.32% 679,800
Oct, 2024 1,410 1,418 1,337 1,357 -43 -3.07% 548,500
Sep, 2024 1,500 1,505 1,386 1,400 -100 -6.67% 508,100
Aug, 2024 1,600 1,600 1,382 1,500 -114 -7.06% 455,500
Jul, 2024 1,633 1,637 1,582 1,614 -17 -1.04% 309,900
Jun, 2024 1,621 1,666 1,585 1,631 +12 +0.74% 352,100
May, 2024 1,592 1,620 1,521 1,619 +9 +0.56% 503,000
Apr, 2024 1,527 1,634 1,520 1,610 +83 +5.44% 476,200