AMUSE INC.(4301) Historical
4301
TSE Prime
AMUSE INC.
Result
1,972
JPY
+17
(+0.87%)
Aug 14, 3:30 pm JST
12.38
USD
Aug 14, 2:30 am EDT
PER
25.5
PBR
0.89
Yield
3.25%
Margin Trading Ratio
18.07
PTS
outside of trading hours
ー
ー
52 Week High
Jan 22, 2026
2,178
JPY
52 Week Low
May 20, 2026
1,720
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 |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,894 | 2,020 | 1,883 | 1,972 | +78 | +4.12% | 204,200 |
Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,942 | 1,950 | 1,843 | 1,894 | -58 | -2.97% | 114,800 |
| Jul 31, 2026 | 1,923 | 2,028 | 1,921 | 1,952 | +59 | +3.12% | 116,800 |
| Jul 24, 2026 | 1,909 | 1,933 | 1,878 | 1,893 | +4 | +0.21% | 88,600 |
| Jul 17, 2026 | 1,888 | 1,908 | 1,872 | 1,889 | +9 | +0.48% | 72,200 |
| Jul 10, 2026 | 1,869 | 1,909 | 1,869 | 1,880 | 0 | 0.00% | 92,700 |
| Jul 3, 2026 | 1,818 | 1,907 | 1,801 | 1,880 | +77 | +4.27% | 139,000 |
| Jun 26, 2026 | 1,819 | 1,847 | 1,785 | 1,803 | -17 | -0.93% | 120,500 |
| Jun 19, 2026 | 1,808 | 1,829 | 1,779 | 1,820 | +11 | +0.61% | 96,800 |
| Jun 12, 2026 | 1,832 | 1,851 | 1,785 | 1,809 | -16 | -0.88% | 147,100 |
| 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 |