Skip to main content
logo
Amuse Inc. (TYO:4301)
Japan flag Japan · Delayed Price · Currency is JPY
2,015.00
+16.00 (0.80%)
Apr 13, 2026, 3:30 PM JST

Amuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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