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 Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,832 | 1,851 | 1,785 | 1,809 | -16 | -0.88% | 173,100 |
Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,817 | 1,857 | 1,782 | 1,825 | +8 | +0.44% | 209,900 |
| May 29, 2026 | 1,755 | 1,841 | 1,739 | 1,817 | +58 | +3.30% | 155,600 |
| May 22, 2026 | 1,797 | 1,822 | 1,720 | 1,759 | -112 | -5.99% | 351,800 |
| May 15, 2026 | 1,905 | 1,908 | 1,826 | 1,871 | -48 | -2.50% | 141,000 |
| May 8, 2026 | 1,955 | 1,966 | 1,905 | 1,919 | -32 | -1.64% | 59,100 |
| May 1, 2026 | 1,960 | 1,980 | 1,948 | 1,951 | -11 | -0.56% | 106,900 |
| Apr 24, 2026 | 2,014 | 2,018 | 1,954 | 1,962 | -51 | -2.53% | 100,800 |
| Apr 17, 2026 | 2,010 | 2,028 | 1,998 | 2,013 | +14 | +0.70% | 83,800 |
| Apr 10, 2026 | 2,021 | 2,059 | 1,999 | 1,999 | -21 | -1.04% | 111,600 |
| Apr 3, 2026 | 1,968 | 2,050 | 1,961 | 2,020 | -18 | -0.88% | 180,600 |
| Mar 27, 2026 | 1,996 | 2,058 | 1,948 | 2,038 | +35 | +1.75% | 229,000 |
| Mar 19, 2026 | 1,996 | 2,039 | 1,990 | 2,003 | +14 | +0.70% | 124,500 |
| Mar 13, 2026 | 1,999 | 2,070 | 1,983 | 1,989 | -49 | -2.40% | 213,700 |
| Mar 6, 2026 | 2,070 | 2,088 | 1,982 | 2,038 | -62 | -2.95% | 230,800 |
| Feb 27, 2026 | 2,021 | 2,111 | 2,019 | 2,100 | +80 | +3.96% | 179,600 |
| Feb 20, 2026 | 2,150 | 2,156 | 2,009 | 2,020 | -6 | -0.30% | 291,100 |
| Feb 13, 2026 | 2,060 | 2,089 | 2,025 | 2,026 | -28 | -1.36% | 185,900 |
| Feb 6, 2026 | 2,015 | 2,080 | 2,015 | 2,054 | +39 | +1.94% | 163,100 |
| Jan 30, 2026 | 2,090 | 2,091 | 2,006 | 2,015 | -78 | -3.73% | 213,400 |
| Jan 23, 2026 | 2,111 | 2,178 | 2,059 | 2,093 | -32 | -1.51% | 311,800 |