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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,850 1,866 1,778 1,782 -73 -3.94% 157,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,880 1,888 1,816 1,855 -40 -2.11% 207,100
Nov 21, 2025 1,840 1,899 1,743 1,895 +51 +2.77% 351,900
Nov 14, 2025 1,875 1,953 1,843 1,844 -17 -0.91% 213,200
Nov 7, 2025 1,878 1,879 1,835 1,861 -20 -1.06% 160,500
Oct 31, 2025 2,015 2,015 1,866 1,881 -125 -6.23% 302,000
Oct 24, 2025 1,950 2,049 1,946 2,006 +72 +3.72% 191,400
Oct 17, 2025 1,960 1,971 1,920 1,934 -50 -2.52% 145,300
Oct 10, 2025 2,040 2,060 1,971 1,984 -41 -2.02% 216,000
Oct 3, 2025 2,062 2,071 1,969 2,025 -57 -2.74% 210,800
Sep 26, 2025 2,021 2,093 2,000 2,082 +60 +2.97% 211,700
Sep 19, 2025 2,035 2,062 1,990 2,022 -18 -0.88% 205,100
Sep 12, 2025 2,000 2,084 2,000 2,040 +62 +3.13% 285,500
Sep 5, 2025 1,984 2,012 1,945 1,978 -8 -0.40% 220,600
Aug 29, 2025 2,034 2,042 1,960 1,986 -41 -2.02% 312,400
Aug 22, 2025 1,958 2,063 1,951 2,027 +76 +3.90% 726,500
Aug 15, 2025 1,706 2,067 1,677 1,951 +237 +13.83% 732,600
Aug 8, 2025 1,681 1,738 1,681 1,714 +16 +0.94% 117,400
Aug 1, 2025 1,619 1,700 1,607 1,698 +91 +5.66% 153,800
Jul 25, 2025 1,617 1,623 1,599 1,607 -12 -0.74% 63,600
Jul 18, 2025 1,621 1,623 1,600 1,619 +6 +0.37% 65,700