Amuse Inc. - 4301.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,026	2,020	2,020	2,037	2,009	38,000
February 19, 2026	2,050	2,039	2,039	2,063	2,028	34,700
February 18, 2026	2,052	2,051	2,051	2,075	2,051	34,500
February 17, 2026	2,044	2,043	2,043	2,080	2,026	47,100
February 16, 2026	2,150	2,066	2,066	2,156	2,045	136,800
February 13, 2026	2,060	2,026	2,026	2,088	2,025	68,200
February 12, 2026	2,070	2,079	2,079	2,089	2,061	50,700
February 10, 2026	2,071	2,068	2,068	2,087	2,055	40,400
February 09, 2026	2,060	2,069	2,069	2,073	2,053	26,600
February 06, 2026	2,068	2,054	2,054	2,070	2,046	32,100
February 05, 2026	2,067	2,071	2,071	2,076	2,055	29,800
February 04, 2026	2,055	2,042	2,042	2,061	2,040	30,500
February 03, 2026	2,048	2,060	2,060	2,080	2,045	37,200
February 02, 2026	2,015	2,029	2,029	2,046	2,015	33,500
January 30, 2026	2,034	2,015	2,015	2,034	2,011	24,600
January 29, 2026	2,009	2,028	2,028	2,052	2,009	45,700
January 28, 2026	2,023	2,012	2,012	2,024	2,006	31,600
January 27, 2026	2,065	2,023	2,023	2,065	2,020	78,100
January 26, 2026	2,090	2,072	2,072	2,091	2,064	33,400
January 23, 2026	2,133	2,093	2,093	2,145	2,092	46,100
January 22, 2026	2,100	2,122	2,122	2,178	2,085	73,500
January 21, 2026	2,114	2,084	2,084	2,118	2,059	65,500
January 20, 2026	2,160	2,139	2,139	2,169	2,136	78,600
January 19, 2026	2,111	2,155	2,155	2,157	2,111	48,100
January 16, 2026	2,114	2,125	2,125	2,128	2,085	58,100
January 15, 2026	2,053	2,118	2,118	2,125	2,053	73,300
January 14, 2026	2,026	2,073	2,073	2,075	2,026	74,500
January 13, 2026	1,998	2,027	2,027	2,043	1,993	93,500
January 09, 2026	1,949	1,975	1,975	1,975	1,942	41,100
January 08, 2026	1,941	1,939	1,939	1,950	1,933	43,800
January 07, 2026	1,929	1,941	1,941	1,949	1,917	46,200
January 06, 2026	1,917	1,929	1,929	1,938	1,916	41,000
January 05, 2026	1,912	1,917	1,917	1,928	1,912	33,400
December 30, 2025	1,915	1,923	1,923	1,932	1,912	22,600
December 29, 2025	1,948	1,916	1,916	1,948	1,910	40,500
December 26, 2025	1,892	1,919	1,919	1,919	1,892	28,500
December 25, 2025	1,899	1,892	1,892	1,902	1,884	22,800
December 24, 2025	1,902	1,884	1,884	1,916	1,884	74,900
December 23, 2025	1,885	1,901	1,901	1,912	1,885	40,000
December 22, 2025	1,880	1,889	1,889	1,901	1,864	49,400
December 19, 2025	1,881	1,880	1,880	1,890	1,874	49,500
December 18, 2025	1,878	1,880	1,880	1,888	1,868	45,100
December 17, 2025	1,880	1,868	1,868	1,885	1,860	50,000
December 16, 2025	1,864	1,872	1,872	1,884	1,857	82,800
December 15, 2025	1,805	1,864	1,864	1,876	1,793	83,000
December 12, 2025	1,799	1,790	1,790	1,808	1,788	45,700
December 11, 2025	1,830	1,782	1,782	1,834	1,775	80,600
December 10, 2025	1,794	1,820	1,820	1,830	1,794	52,200
December 09, 2025	1,810	1,798	1,798	1,831	1,790	94,800
December 08, 2025	1,784	1,784	1,784	1,794	1,765	45,500
December 05, 2025	1,798	1,765	1,765	1,802	1,764	52,900
December 04, 2025	1,800	1,798	1,798	1,819	1,798	29,500
December 03, 2025	1,823	1,800	1,800	1,831	1,800	42,100
December 02, 2025	1,842	1,828	1,828	1,853	1,821	25,900
December 01, 2025	1,850	1,842	1,842	1,866	1,840	33,000
November 28, 2025	1,839	1,855	1,855	1,856	1,835	27,900
November 27, 2025	1,821	1,839	1,839	1,839	1,816	37,600
November 26, 2025	1,838	1,838	1,838	1,851	1,816	100,900
November 25, 2025	1,880	1,838	1,838	1,888	1,826	40,700
November 21, 2025	1,848	1,895	1,895	1,899	1,840	59,800

Amuse Inc. (4301.T) JPX