Skip to main content
Amuse Inc. (TYO:4301)
Japan flag Japan · Delayed Price · Currency is JPY
2,029.00
-9.00 (-0.44%)
Mar 9, 2026, 3:30 PM JST

Amuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,999.002,032.001,983.002,029.002,029.00-0.44%83,700
Mar 6, 20262,040.002,043.002,022.002,038.002,038.00-0.29%24,200
Mar 5, 20262,032.002,076.002,020.002,044.002,044.002.00%50,700
Mar 4, 20262,009.002,027.001,982.002,004.002,004.00-0.30%60,900
Mar 3, 20262,051.002,052.002,010.002,010.002,010.00-2.19%50,800
Mar 2, 20262,070.002,088.002,051.002,055.002,055.00-2.14%44,200
Feb 27, 20262,056.002,111.002,054.002,100.002,100.002.84%68,800
Feb 26, 20262,054.002,068.002,040.002,042.002,042.00-0.63%35,100
Feb 25, 20262,057.002,070.002,050.002,055.002,055.00-0.05%39,700
Feb 24, 20262,021.002,070.002,019.002,056.002,056.001.78%36,000
Feb 20, 20262,026.002,037.002,009.002,020.002,020.00-0.93%38,000
Feb 19, 20262,050.002,063.002,028.002,039.002,039.00-0.59%34,700
Feb 18, 20262,052.002,075.002,051.002,051.002,051.000.39%34,500
Feb 17, 20262,044.002,080.002,026.002,043.002,043.00-1.11%47,100
Feb 16, 20262,150.002,156.002,045.002,066.002,066.001.97%136,800
Feb 13, 20262,060.002,088.002,025.002,026.002,026.00-2.55%68,200
Feb 12, 20262,070.002,089.002,061.002,079.002,079.000.53%50,700
Feb 10, 20262,071.002,087.002,055.002,068.002,068.00-0.05%40,400
Feb 9, 20262,060.002,073.002,053.002,069.002,069.000.73%26,600
Feb 6, 20262,068.002,070.002,046.002,054.002,054.00-0.82%32,100
Feb 5, 20262,067.002,076.002,055.002,071.002,071.001.42%29,800
Feb 4, 20262,055.002,061.002,040.002,042.002,042.00-0.87%30,500
Feb 3, 20262,048.002,080.002,045.002,060.002,060.001.53%37,200
Feb 2, 20262,015.002,046.002,015.002,029.002,029.000.69%33,500
Jan 30, 20262,034.002,034.002,011.002,015.002,015.00-0.64%24,600
Jan 29, 20262,009.002,052.002,009.002,028.002,028.000.80%45,700
Jan 28, 20262,023.002,024.002,006.002,012.002,012.00-0.54%31,600
Jan 27, 20262,065.002,065.002,020.002,023.002,023.00-2.36%78,100
Jan 26, 20262,090.002,091.002,064.002,072.002,072.00-1.00%33,400
Jan 23, 20262,133.002,145.002,092.002,093.002,093.00-1.37%46,100
Jan 22, 20262,100.002,178.002,085.002,122.002,122.001.82%73,500
Jan 21, 20262,114.002,118.002,059.002,084.002,084.00-2.57%65,500
Jan 20, 20262,160.002,169.002,136.002,139.002,139.00-0.74%78,600
Jan 19, 20262,111.002,157.002,111.002,155.002,155.001.41%48,100
Jan 16, 20262,114.002,128.002,085.002,125.002,125.000.33%58,100
Jan 15, 20262,053.002,125.002,053.002,118.002,118.002.17%73,300
Jan 14, 20262,026.002,075.002,026.002,073.002,073.002.27%74,500
Jan 13, 20261,998.002,043.001,993.002,027.002,027.002.63%93,500
Jan 9, 20261,949.001,975.001,942.001,975.001,975.001.86%41,100
Jan 8, 20261,941.001,950.001,933.001,939.001,939.00-0.10%43,800
Jan 7, 20261,929.001,949.001,917.001,941.001,941.000.62%46,200
Jan 6, 20261,917.001,938.001,916.001,929.001,929.000.63%41,000
Jan 5, 20261,912.001,928.001,912.001,917.001,917.00-0.31%33,400
Dec 30, 20251,915.001,932.001,912.001,923.001,923.000.37%22,600
Dec 29, 20251,948.001,948.001,910.001,916.001,916.00-0.16%40,500
Dec 26, 20251,892.001,919.001,892.001,919.001,919.001.43%28,500
Dec 25, 20251,899.001,902.001,884.001,892.001,892.000.42%22,800
Dec 24, 20251,902.001,916.001,884.001,884.001,884.00-0.89%74,900
Dec 23, 20251,885.001,912.001,885.001,901.001,901.000.64%40,000
Dec 22, 20251,880.001,901.001,864.001,889.001,889.000.48%49,400
Dec 19, 20251,881.001,890.001,874.001,880.001,880.00-49,500
Dec 18, 20251,878.001,888.001,868.001,880.001,880.000.64%45,100
Dec 17, 20251,880.001,885.001,860.001,868.001,868.00-0.21%50,000
Dec 16, 20251,864.001,884.001,857.001,872.001,872.000.43%82,800
Dec 15, 20251,805.001,876.001,793.001,864.001,864.004.13%83,000
Dec 12, 20251,799.001,808.001,788.001,790.001,790.000.45%45,700
Dec 11, 20251,830.001,834.001,775.001,782.001,782.00-2.09%80,600
Dec 10, 20251,794.001,830.001,794.001,820.001,820.001.22%52,200
Dec 9, 20251,810.001,831.001,790.001,798.001,798.000.78%94,800
Dec 8, 20251,784.001,794.001,765.001,784.001,784.001.08%45,500
Dec 5, 20251,798.001,802.001,764.001,765.001,765.00-1.84%52,900
Dec 4, 20251,800.001,819.001,798.001,798.001,798.00-0.11%29,500
Dec 3, 20251,823.001,831.001,800.001,800.001,800.00-1.53%42,100
Dec 2, 20251,842.001,853.001,821.001,828.001,828.00-0.76%25,900
Dec 1, 20251,850.001,866.001,840.001,842.001,842.00-0.70%33,000
Nov 28, 20251,839.001,856.001,835.001,855.001,855.000.87%27,900
Nov 27, 20251,821.001,839.001,816.001,839.001,839.000.05%37,600
Nov 26, 20251,838.001,851.001,816.001,838.001,838.00-100,900
Nov 25, 20251,880.001,888.001,826.001,838.001,838.00-3.01%40,700
Nov 21, 20251,848.001,899.001,840.001,895.001,895.002.71%59,800
Nov 20, 20251,840.001,874.001,840.001,845.001,845.000.54%54,900
Nov 19, 20251,807.001,840.001,800.001,835.001,835.001.55%35,700
Nov 18, 20251,824.001,829.001,801.001,807.001,807.00-1.04%41,100
Nov 17, 20251,840.001,843.001,743.001,826.001,826.00-0.98%160,400
Nov 14, 20251,905.001,916.001,843.001,844.001,844.00-4.21%89,500
Nov 13, 20251,933.001,953.001,924.001,925.001,925.000.57%38,400
Nov 12, 20251,885.001,930.001,885.001,914.001,914.002.08%32,600
Nov 11, 20251,900.001,900.001,854.001,875.001,875.00-0.37%29,000
Nov 10, 20251,875.001,886.001,862.001,882.001,882.001.13%23,700
Nov 7, 20251,850.001,871.001,850.001,861.001,861.000.54%21,200
Nov 6, 20251,865.001,871.001,844.001,851.001,851.00-0.86%43,200
Nov 5, 20251,866.001,879.001,835.001,867.001,867.000.38%52,500
Nov 4, 20251,878.001,878.001,848.001,860.001,860.00-1.12%43,600
Oct 31, 20251,900.001,900.001,866.001,881.001,881.00-0.32%31,500
Oct 30, 20251,892.001,900.001,872.001,887.001,887.00-0.26%134,500
Oct 29, 20251,942.001,942.001,891.001,892.001,892.00-2.57%55,300
Oct 28, 20251,989.001,999.001,942.001,942.001,942.00-3.00%47,100
Oct 27, 20252,015.002,015.001,987.002,002.002,002.00-0.20%33,600
Oct 24, 20252,049.002,049.001,994.002,006.002,006.00-1.91%39,900
Oct 23, 20251,986.002,049.001,978.002,045.002,045.003.23%70,200
Oct 22, 20251,981.001,993.001,976.001,981.001,981.000.51%20,200
Oct 21, 20251,963.001,987.001,951.001,971.001,971.000.46%29,200
Oct 20, 20251,950.001,962.001,946.001,962.001,962.001.45%31,900
Oct 17, 20251,936.001,949.001,928.001,934.001,934.00-0.82%22,000
Oct 16, 20251,950.001,955.001,935.001,950.001,950.000.46%40,300
Oct 15, 20251,935.001,958.001,930.001,941.001,941.000.57%30,000
Oct 14, 20251,960.001,971.001,920.001,930.001,930.00-2.72%53,000
Oct 10, 20251,998.002,015.001,971.001,984.001,984.00-1.44%39,500
Oct 9, 20252,020.002,040.002,010.002,013.002,013.00-0.45%25,800
Oct 8, 20252,033.002,060.002,021.002,022.002,022.00-0.98%49,100