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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,850	1,861	1,861	1,871	1,850	21,200
November 06, 2025	1,865	1,851	1,851	1,871	1,844	43,200
November 05, 2025	1,866	1,867	1,867	1,879	1,835	52,500
November 04, 2025	1,878	1,860	1,860	1,878	1,848	43,600
October 31, 2025	1,900	1,881	1,881	1,900	1,866	31,500
October 30, 2025	1,892	1,887	1,887	1,900	1,872	134,500
October 29, 2025	1,942	1,892	1,892	1,942	1,891	55,300
October 28, 2025	1,989	1,942	1,942	1,999	1,942	47,100
October 27, 2025	2,015	2,002	2,002	2,015	1,987	33,600
October 24, 2025	2,049	2,006	2,006	2,049	1,994	39,900
October 23, 2025	1,986	2,045	2,045	2,049	1,978	70,200
October 22, 2025	1,981	1,981	1,981	1,993	1,976	20,200
October 21, 2025	1,963	1,971	1,971	1,987	1,951	29,200
October 20, 2025	1,950	1,962	1,962	1,962	1,946	31,900
October 17, 2025	1,936	1,934	1,934	1,949	1,928	22,000
October 16, 2025	1,950	1,950	1,950	1,955	1,935	40,300
October 15, 2025	1,935	1,941	1,941	1,958	1,930	30,000
October 14, 2025	1,960	1,930	1,930	1,971	1,920	53,000
October 10, 2025	1,998	1,984	1,984	2,015	1,971	39,500
October 09, 2025	2,020	2,013	2,013	2,040	2,010	25,800
October 08, 2025	2,033	2,022	2,022	2,060	2,021	49,100
October 07, 2025	2,053	2,042	2,042	2,054	2,024	47,000
October 06, 2025	2,040	2,054	2,054	2,059	2,022	54,600
October 03, 2025	1,975	2,025	2,025	2,025	1,975	38,500
October 02, 2025	2,016	1,978	1,978	2,038	1,969	43,300
October 01, 2025	2,048	2,036	2,036	2,048	2,009	56,100
September 30, 2025	2,062	2,048	2,048	2,062	2,019	40,800
September 29, 2025	2,062	2,065	2,065	2,071	2,041	32,100
September 26, 2025	2,040	2,082	2,062	2,093	2,035	65,900
September 25, 2025	2,048	2,050	2,050	2,063	2,030	53,900
September 24, 2025	2,007	2,043	2,043	2,047	2,000	49,900
September 22, 2025	2,021	2,017	2,017	2,030	2,003	42,000
September 19, 2025	2,039	2,022	2,022	2,052	2,007	49,700
September 18, 2025	2,011	2,025	2,025	2,042	1,990	64,600
September 17, 2025	2,011	2,025	2,025	2,042	1,990	64,600
September 16, 2025	2,057	2,014	2,014	2,057	2,014	53,200
September 12, 2025	2,050	2,040	2,040	2,058	2,028	38,700
September 11, 2025	2,065	2,046	2,046	2,065	2,033	42,900
September 10, 2025	2,050	2,065	2,065	2,070	2,041	53,700
September 09, 2025	2,025	2,050	2,050	2,084	2,023	102,900
September 08, 2025	2,000	2,020	2,012	2,020	2,000	47,300
September 05, 2025	1,995	1,978	1,978	2,012	1,973	43,200
September 04, 2025	1,967	1,992	1,992	2,001	1,967	46,800
September 03, 2025	1,974	1,985	1,985	1,987	1,967	52,600
September 02, 2025	1,970	1,974	1,974	1,974	1,945	44,300
September 01, 2025	1,984	1,958	1,958	2,000	1,955	33,700
August 29, 2025	2,002	1,993	1,993	2,039	1,988	31,500
August 28, 2025	1,972	2,002	2,002	2,020	1,968	67,000
August 27, 2025	1,971	1,981	1,981	1,995	1,960	79,300
August 26, 2025	2,002	1,980	1,980	2,010	1,980	57,100
August 25, 2025	2,034	2,015	2,015	2,042	1,999	68,100
August 22, 2025	2,024	2,027	2,027	2,055	2,024	56,700
August 21, 2025	2,038	2,024	2,024	2,063	2,023	75,900
August 20, 2025	2,000	2,040	2,040	2,041	1,986	88,400
August 19, 2025	1,985	2,002	2,002	2,020	1,951	162,700
August 18, 2025	1,958	2,017	2,017	2,029	1,956	342,800
August 15, 2025	2,000	1,951	1,951	2,067	1,911	668,500
August 14, 2025	1,680	1,694	1,694	1,703	1,680	22,600
August 13, 2025	1,701	1,696	1,696	1,704	1,681	13,000
August 12, 2025	1,706	1,696	1,696	1,706	1,677	28,500

Amuse Inc. (4301.T) JPX