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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,738	1,714	1,714	1,738	1,710	19,300
August 07, 2025	1,737	1,736	1,736	1,737	1,712	14,900
August 06, 2025	1,730	1,737	1,737	1,737	1,702	25,900
August 05, 2025	1,725	1,730	1,730	1,737	1,706	21,400
August 04, 2025	1,681	1,715	1,715	1,724	1,681	35,900
August 01, 2025	1,635	1,698	1,698	1,700	1,635	67,600
July 31, 2025	1,615	1,633	1,633	1,633	1,615	25,500
July 30, 2025	1,610	1,612	1,612	1,619	1,610	20,800
July 29, 2025	1,617	1,610	1,610	1,620	1,607	9,800
July 28, 2025	1,619	1,618	1,618	1,622	1,610	30,100
July 25, 2025	1,611	1,607	1,607	1,620	1,605	19,000
July 24, 2025	1,611	1,607	1,607	1,611	1,603	11,100
July 23, 2025	1,620	1,602	1,602	1,620	1,599	25,100
July 22, 2025	1,617	1,605	1,605	1,623	1,605	8,400
July 18, 2025	1,620	1,619	1,619	1,623	1,609	12,100
July 17, 2025	1,604	1,621	1,621	1,622	1,604	14,900
July 16, 2025	1,605	1,610	1,610	1,616	1,600	12,300
July 15, 2025	1,600	1,600	1,600	1,608	1,600	12,100
July 14, 2025	1,621	1,600	1,600	1,621	1,600	14,300
July 11, 2025	1,619	1,613	1,613	1,622	1,607	10,200
July 10, 2025	1,619	1,611	1,611	1,619	1,604	21,100
July 09, 2025	1,608	1,614	1,614	1,615	1,605	8,500
July 08, 2025	1,615	1,608	1,608	1,616	1,603	17,400
July 07, 2025	1,609	1,615	1,615	1,623	1,605	14,600
July 04, 2025	1,612	1,617	1,617	1,617	1,603	7,800
July 03, 2025	1,605	1,606	1,606	1,614	1,600	16,800
July 02, 2025	1,613	1,606	1,606	1,619	1,606	12,700

Amuse Inc. (4301.T) JPX