Skip to main content
Amuse Inc. (TYO:4301)
Japan flag Japan · Delayed Price · Currency is JPY
1,979.00
+13.00 (0.66%)
Apr 28, 2026, 3:30 PM JST

Amuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,965.001,979.001,955.001,979.001,979.000.66%32,200
Apr 27, 20261,960.001,980.001,958.001,966.001,966.000.20%24,700
Apr 24, 20261,965.001,971.001,954.001,962.001,962.000.10%19,500
Apr 23, 20261,978.001,995.001,959.001,960.001,960.00-1.01%25,800
Apr 22, 20261,995.002,002.001,980.001,980.001,980.00-1.00%23,000
Apr 21, 20262,010.002,014.001,993.002,000.002,000.00-0.60%19,700
Apr 20, 20262,014.002,018.002,010.002,012.002,012.00-0.05%12,800
Apr 17, 20262,010.002,022.002,010.002,013.002,013.000.75%12,100
Apr 16, 20262,020.002,025.001,998.001,998.001,998.00-1.09%21,200
Apr 15, 20262,003.002,028.002,003.002,020.002,020.000.85%18,200
Apr 14, 20262,010.002,020.002,002.002,003.002,003.00-0.60%15,800
Apr 13, 20262,010.002,021.002,004.002,015.002,015.000.80%16,500
Apr 10, 20262,010.002,022.001,999.001,999.001,999.00-0.35%20,500
Apr 9, 20262,031.002,033.002,006.002,006.002,006.00-1.23%17,600
Apr 8, 20262,055.002,059.002,028.002,031.002,031.00-0.59%25,400
Apr 7, 20262,035.002,050.002,024.002,043.002,043.001.24%26,200
Apr 6, 20262,021.002,034.002,018.002,018.002,018.00-0.10%21,900
Apr 3, 20262,007.002,025.002,007.002,020.002,020.000.65%14,900
Apr 2, 20262,042.002,050.002,007.002,007.002,007.00-1.08%18,700
Apr 1, 20262,030.002,039.002,012.002,029.002,029.000.25%38,300
Mar 31, 20262,000.002,035.002,000.002,024.002,024.000.35%33,000
Mar 30, 20261,968.002,017.001,961.002,017.002,017.00-1.03%75,700
Mar 27, 20262,045.002,050.002,031.002,038.002,018.000.15%61,500
Mar 26, 20262,053.002,057.002,024.002,035.002,015.03-0.63%37,400
Mar 25, 20262,058.002,058.002,034.002,048.002,027.901.29%38,000
Mar 24, 20262,003.002,028.001,985.002,022.002,002.163.01%23,200
Mar 23, 20261,996.002,000.001,948.001,963.001,943.74-2.00%68,900
Mar 19, 20262,017.002,022.002,003.002,003.001,983.34-1.23%38,000
Mar 18, 20262,015.002,030.002,011.002,028.002,008.100.75%24,900
Mar 17, 20262,030.002,039.002,004.002,013.001,993.25-0.20%24,300
Mar 16, 20261,996.002,032.001,990.002,017.001,997.211.41%37,300
Mar 13, 20261,986.002,013.001,985.001,989.001,969.48-0.65%38,600
Mar 12, 20262,010.002,016.002,000.002,002.001,982.350.05%31,600
Mar 11, 20262,059.002,059.002,001.002,001.001,981.36-1.67%31,800
Mar 10, 20262,070.002,070.002,033.002,035.002,015.030.30%28,000
Mar 9, 20261,999.002,032.001,983.002,029.002,009.09-0.44%83,700
Mar 6, 20262,040.002,043.002,022.002,038.002,018.00-0.29%24,200
Mar 5, 20262,032.002,076.002,020.002,044.002,023.942.00%50,700
Mar 4, 20262,009.002,027.001,982.002,004.001,984.33-0.30%60,900
Mar 3, 20262,051.002,052.002,010.002,010.001,990.27-2.19%50,800
Mar 2, 20262,070.002,088.002,051.002,055.002,034.83-2.14%44,200
Feb 27, 20262,056.002,111.002,054.002,100.002,079.392.84%68,800
Feb 26, 20262,054.002,068.002,040.002,042.002,021.96-0.63%35,100
Feb 25, 20262,057.002,070.002,050.002,055.002,034.83-0.05%39,700
Feb 24, 20262,021.002,070.002,019.002,056.002,035.821.78%36,000
Feb 20, 20262,026.002,037.002,009.002,020.002,000.18-0.93%38,000
Feb 19, 20262,050.002,063.002,028.002,039.002,018.99-0.59%34,700
Feb 18, 20262,052.002,075.002,051.002,051.002,030.870.39%34,500
Feb 17, 20262,044.002,080.002,026.002,043.002,022.95-1.11%47,100
Feb 16, 20262,150.002,156.002,045.002,066.002,045.731.97%136,800
Feb 13, 20262,060.002,088.002,025.002,026.002,006.12-2.55%68,200
Feb 12, 20262,070.002,089.002,061.002,079.002,058.600.53%50,700
Feb 10, 20262,071.002,087.002,055.002,068.002,047.71-0.05%40,400
Feb 9, 20262,060.002,073.002,053.002,069.002,048.700.73%26,600
Feb 6, 20262,068.002,070.002,046.002,054.002,033.84-0.82%32,100
Feb 5, 20262,067.002,076.002,055.002,071.002,050.681.42%29,800
Feb 4, 20262,055.002,061.002,040.002,042.002,021.96-0.87%30,500
Feb 3, 20262,048.002,080.002,045.002,060.002,039.781.53%37,200
Feb 2, 20262,015.002,046.002,015.002,029.002,009.090.69%33,500
Jan 30, 20262,034.002,034.002,011.002,015.001,995.23-0.64%24,600
Jan 29, 20262,009.002,052.002,009.002,028.002,008.100.80%45,700
Jan 28, 20262,023.002,024.002,006.002,012.001,992.26-0.54%31,600
Jan 27, 20262,065.002,065.002,020.002,023.002,003.15-2.36%78,100
Jan 26, 20262,090.002,091.002,064.002,072.002,051.67-1.00%33,400
Jan 23, 20262,133.002,145.002,092.002,093.002,072.46-1.37%46,100
Jan 22, 20262,100.002,178.002,085.002,122.002,101.181.82%73,500
Jan 21, 20262,114.002,118.002,059.002,084.002,063.55-2.57%65,500
Jan 20, 20262,160.002,169.002,136.002,139.002,118.01-0.74%78,600
Jan 19, 20262,111.002,157.002,111.002,155.002,133.851.41%48,100
Jan 16, 20262,114.002,128.002,085.002,125.002,104.150.33%58,100
Jan 15, 20262,053.002,125.002,053.002,118.002,097.212.17%73,300
Jan 14, 20262,026.002,075.002,026.002,073.002,052.662.27%74,500
Jan 13, 20261,998.002,043.001,993.002,027.002,007.112.63%93,500
Jan 9, 20261,949.001,975.001,942.001,975.001,955.621.86%41,100
Jan 8, 20261,941.001,950.001,933.001,939.001,919.97-0.10%43,800
Jan 7, 20261,929.001,949.001,917.001,941.001,921.950.62%46,200
Jan 6, 20261,917.001,938.001,916.001,929.001,910.070.63%41,000
Jan 5, 20261,912.001,928.001,912.001,917.001,898.19-0.31%33,400
Dec 30, 20251,915.001,932.001,912.001,923.001,904.130.37%22,600
Dec 29, 20251,948.001,948.001,910.001,916.001,897.20-0.16%40,500
Dec 26, 20251,892.001,919.001,892.001,919.001,900.171.43%28,500
Dec 25, 20251,899.001,902.001,884.001,892.001,873.430.42%22,800
Dec 24, 20251,902.001,916.001,884.001,884.001,865.51-0.89%74,900
Dec 23, 20251,885.001,912.001,885.001,901.001,882.340.64%40,000
Dec 22, 20251,880.001,901.001,864.001,889.001,870.460.48%49,400
Dec 19, 20251,881.001,890.001,874.001,880.001,861.55-49,500
Dec 18, 20251,878.001,888.001,868.001,880.001,861.550.64%45,100
Dec 17, 20251,880.001,885.001,860.001,868.001,849.67-0.21%50,000
Dec 16, 20251,864.001,884.001,857.001,872.001,853.630.43%82,800
Dec 15, 20251,805.001,876.001,793.001,864.001,845.714.13%83,000
Dec 12, 20251,799.001,808.001,788.001,790.001,772.430.45%45,700
Dec 11, 20251,830.001,834.001,775.001,782.001,764.51-2.09%80,600
Dec 10, 20251,794.001,830.001,794.001,820.001,802.141.22%52,200
Dec 9, 20251,810.001,831.001,790.001,798.001,780.360.78%94,800
Dec 8, 20251,784.001,794.001,765.001,784.001,766.491.08%45,500
Dec 5, 20251,798.001,802.001,764.001,765.001,747.68-1.84%52,900
Dec 4, 20251,800.001,819.001,798.001,798.001,780.36-0.11%29,500
Dec 3, 20251,823.001,831.001,800.001,800.001,782.34-1.53%42,100
Dec 2, 20251,842.001,853.001,821.001,828.001,810.06-0.76%25,900
Dec 1, 20251,850.001,866.001,840.001,842.001,823.92-0.70%33,000