Amuse Inc. (TYO:4301)
Japan · Delayed Price · Currency is JPY 2,020.00
-19.00 (-0.93%)
At close: Feb 20, 2026
Amuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2,026.00 | 2,037.00 | 2,009.00 | 2,018.00 | - | -1.03% | 32,200 |
| Feb 19, 2026 | 2,050.00 | 2,063.00 | 2,028.00 | 2,039.00 | 2,039.00 | -0.59% | 34,700 |
| Feb 18, 2026 | 2,052.00 | 2,075.00 | 2,051.00 | 2,051.00 | 2,051.00 | 0.39% | 34,500 |
| Feb 17, 2026 | 2,044.00 | 2,080.00 | 2,026.00 | 2,043.00 | 2,043.00 | -1.11% | 47,100 |
| Feb 16, 2026 | 2,150.00 | 2,156.00 | 2,045.00 | 2,066.00 | 2,066.00 | 1.97% | 136,800 |
| Feb 13, 2026 | 2,060.00 | 2,088.00 | 2,025.00 | 2,026.00 | 2,026.00 | -2.55% | 68,200 |
| Feb 12, 2026 | 2,070.00 | 2,089.00 | 2,061.00 | 2,079.00 | 2,079.00 | 0.53% | 50,700 |
| Feb 10, 2026 | 2,071.00 | 2,087.00 | 2,055.00 | 2,068.00 | 2,068.00 | -0.05% | 40,400 |
| Feb 9, 2026 | 2,060.00 | 2,073.00 | 2,053.00 | 2,069.00 | 2,069.00 | 0.73% | 26,600 |
| Feb 6, 2026 | 2,068.00 | 2,070.00 | 2,046.00 | 2,054.00 | 2,054.00 | -0.82% | 32,100 |
| Feb 5, 2026 | 2,067.00 | 2,076.00 | 2,055.00 | 2,071.00 | 2,071.00 | 1.42% | 29,800 |
| Feb 4, 2026 | 2,055.00 | 2,061.00 | 2,040.00 | 2,042.00 | 2,042.00 | -0.87% | 30,500 |
| Feb 3, 2026 | 2,048.00 | 2,080.00 | 2,045.00 | 2,060.00 | 2,060.00 | 1.53% | 37,200 |
| Feb 2, 2026 | 2,015.00 | 2,046.00 | 2,015.00 | 2,029.00 | 2,029.00 | 0.69% | 33,500 |
| Jan 30, 2026 | 2,034.00 | 2,034.00 | 2,011.00 | 2,015.00 | 2,015.00 | -0.64% | 24,600 |
| Jan 29, 2026 | 2,009.00 | 2,052.00 | 2,009.00 | 2,028.00 | 2,028.00 | 0.80% | 45,700 |
| Jan 28, 2026 | 2,023.00 | 2,024.00 | 2,006.00 | 2,012.00 | 2,012.00 | -0.54% | 31,600 |
| Jan 27, 2026 | 2,065.00 | 2,065.00 | 2,020.00 | 2,023.00 | 2,023.00 | -2.36% | 78,100 |
| Jan 26, 2026 | 2,090.00 | 2,091.00 | 2,064.00 | 2,072.00 | 2,072.00 | -1.00% | 33,400 |
| Jan 23, 2026 | 2,133.00 | 2,145.00 | 2,092.00 | 2,093.00 | 2,093.00 | -1.37% | 46,100 |
| Jan 22, 2026 | 2,100.00 | 2,178.00 | 2,085.00 | 2,122.00 | 2,122.00 | 1.82% | 73,500 |
| Jan 21, 2026 | 2,114.00 | 2,118.00 | 2,059.00 | 2,084.00 | 2,084.00 | -2.57% | 65,500 |
| Jan 20, 2026 | 2,160.00 | 2,169.00 | 2,136.00 | 2,139.00 | 2,139.00 | -0.74% | 78,600 |
| Jan 19, 2026 | 2,111.00 | 2,157.00 | 2,111.00 | 2,155.00 | 2,155.00 | 1.41% | 48,100 |
| Jan 16, 2026 | 2,114.00 | 2,128.00 | 2,085.00 | 2,125.00 | 2,125.00 | 0.33% | 58,100 |
| Jan 15, 2026 | 2,053.00 | 2,125.00 | 2,053.00 | 2,118.00 | 2,118.00 | 2.17% | 73,300 |
| Jan 14, 2026 | 2,026.00 | 2,075.00 | 2,026.00 | 2,073.00 | 2,073.00 | 2.27% | 74,500 |
| Jan 13, 2026 | 1,998.00 | 2,043.00 | 1,993.00 | 2,027.00 | 2,027.00 | 2.63% | 93,500 |
| Jan 9, 2026 | 1,949.00 | 1,975.00 | 1,942.00 | 1,975.00 | 1,975.00 | 1.86% | 41,100 |
| Jan 8, 2026 | 1,941.00 | 1,950.00 | 1,933.00 | 1,939.00 | 1,939.00 | -0.10% | 43,800 |
| Jan 7, 2026 | 1,929.00 | 1,949.00 | 1,917.00 | 1,941.00 | 1,941.00 | 0.62% | 46,200 |
| Jan 6, 2026 | 1,917.00 | 1,938.00 | 1,916.00 | 1,929.00 | 1,929.00 | 0.63% | 41,000 |
| Jan 5, 2026 | 1,912.00 | 1,928.00 | 1,912.00 | 1,917.00 | 1,917.00 | -0.31% | 33,400 |
| Dec 30, 2025 | 1,915.00 | 1,932.00 | 1,912.00 | 1,923.00 | 1,923.00 | 0.37% | 22,600 |
| Dec 29, 2025 | 1,948.00 | 1,948.00 | 1,910.00 | 1,916.00 | 1,916.00 | -0.16% | 40,500 |
| Dec 26, 2025 | 1,892.00 | 1,919.00 | 1,892.00 | 1,919.00 | 1,919.00 | 1.43% | 28,500 |
| Dec 25, 2025 | 1,899.00 | 1,902.00 | 1,884.00 | 1,892.00 | 1,892.00 | 0.42% | 22,800 |
| Dec 24, 2025 | 1,902.00 | 1,916.00 | 1,884.00 | 1,884.00 | 1,884.00 | -0.89% | 74,900 |
| Dec 23, 2025 | 1,885.00 | 1,912.00 | 1,885.00 | 1,901.00 | 1,901.00 | 0.64% | 40,000 |
| Dec 22, 2025 | 1,880.00 | 1,901.00 | 1,864.00 | 1,889.00 | 1,889.00 | 0.48% | 49,400 |
| Dec 19, 2025 | 1,881.00 | 1,890.00 | 1,874.00 | 1,880.00 | 1,880.00 | - | 49,500 |
| Dec 18, 2025 | 1,878.00 | 1,888.00 | 1,868.00 | 1,880.00 | 1,880.00 | 0.64% | 45,100 |
| Dec 17, 2025 | 1,880.00 | 1,885.00 | 1,860.00 | 1,868.00 | 1,868.00 | -0.21% | 50,000 |
| Dec 16, 2025 | 1,864.00 | 1,884.00 | 1,857.00 | 1,872.00 | 1,872.00 | 0.43% | 82,800 |
| Dec 15, 2025 | 1,805.00 | 1,876.00 | 1,793.00 | 1,864.00 | 1,864.00 | 4.13% | 83,000 |
| Dec 12, 2025 | 1,799.00 | 1,808.00 | 1,788.00 | 1,790.00 | 1,790.00 | 0.45% | 45,700 |
| Dec 11, 2025 | 1,830.00 | 1,834.00 | 1,775.00 | 1,782.00 | 1,782.00 | -2.09% | 80,600 |
| Dec 10, 2025 | 1,794.00 | 1,830.00 | 1,794.00 | 1,820.00 | 1,820.00 | 1.22% | 52,200 |
| Dec 9, 2025 | 1,810.00 | 1,831.00 | 1,790.00 | 1,798.00 | 1,798.00 | 0.78% | 94,800 |
| Dec 8, 2025 | 1,784.00 | 1,794.00 | 1,765.00 | 1,784.00 | 1,784.00 | 1.08% | 45,500 |