Amuse Inc. (TYO:4301)
Japan · Delayed Price · Currency is JPY 1,861.00
+10.00 (0.54%)
Nov 7, 2025, 3:30 PM JST
Amuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,865.00 | 1,871.00 | 1,844.00 | 1,851.00 | 1,851.00 | -0.86% | 43,200 |
| Nov 5, 2025 | 1,866.00 | 1,879.00 | 1,835.00 | 1,867.00 | 1,867.00 | 0.38% | 52,500 |
| Nov 4, 2025 | 1,878.00 | 1,878.00 | 1,848.00 | 1,860.00 | 1,860.00 | -1.12% | 43,600 |
| Oct 31, 2025 | 1,900.00 | 1,900.00 | 1,866.00 | 1,881.00 | 1,881.00 | -0.32% | 31,500 |
| Oct 30, 2025 | 1,892.00 | 1,900.00 | 1,872.00 | 1,887.00 | 1,887.00 | -0.26% | 134,500 |
| Oct 29, 2025 | 1,942.00 | 1,942.00 | 1,891.00 | 1,892.00 | 1,892.00 | -2.57% | 55,300 |
| Oct 28, 2025 | 1,989.00 | 1,999.00 | 1,942.00 | 1,942.00 | 1,942.00 | -3.00% | 47,100 |
| Oct 27, 2025 | 2,015.00 | 2,015.00 | 1,987.00 | 2,002.00 | 2,002.00 | -0.20% | 33,600 |
| Oct 24, 2025 | 2,049.00 | 2,049.00 | 1,994.00 | 2,006.00 | 2,006.00 | -1.91% | 39,900 |
| Oct 23, 2025 | 1,986.00 | 2,049.00 | 1,978.00 | 2,045.00 | 2,045.00 | 3.23% | 70,200 |
| Oct 22, 2025 | 1,981.00 | 1,993.00 | 1,976.00 | 1,981.00 | 1,981.00 | 0.51% | 20,200 |
| Oct 21, 2025 | 1,963.00 | 1,987.00 | 1,951.00 | 1,971.00 | 1,971.00 | 0.46% | 29,200 |
| Oct 20, 2025 | 1,950.00 | 1,962.00 | 1,946.00 | 1,962.00 | 1,962.00 | 1.45% | 31,900 |
| Oct 17, 2025 | 1,936.00 | 1,949.00 | 1,928.00 | 1,934.00 | 1,934.00 | -0.82% | 22,000 |
| Oct 16, 2025 | 1,950.00 | 1,955.00 | 1,935.00 | 1,950.00 | 1,950.00 | 0.46% | 40,300 |
| Oct 15, 2025 | 1,935.00 | 1,958.00 | 1,930.00 | 1,941.00 | 1,941.00 | 0.57% | 30,000 |
| Oct 14, 2025 | 1,960.00 | 1,971.00 | 1,920.00 | 1,930.00 | 1,930.00 | -2.72% | 53,000 |
| Oct 10, 2025 | 1,998.00 | 2,015.00 | 1,971.00 | 1,984.00 | 1,984.00 | -1.44% | 39,500 |
| Oct 9, 2025 | 2,020.00 | 2,040.00 | 2,010.00 | 2,013.00 | 2,013.00 | -0.45% | 25,800 |
| Oct 8, 2025 | 2,033.00 | 2,060.00 | 2,021.00 | 2,022.00 | 2,022.00 | -0.98% | 49,100 |
| Oct 7, 2025 | 2,053.00 | 2,054.00 | 2,024.00 | 2,042.00 | 2,042.00 | -0.58% | 47,000 |
| Oct 6, 2025 | 2,040.00 | 2,059.00 | 2,022.00 | 2,054.00 | 2,054.00 | 1.43% | 54,600 |
| Oct 3, 2025 | 1,975.00 | 2,025.00 | 1,975.00 | 2,025.00 | 2,025.00 | 2.38% | 38,500 |
| Oct 2, 2025 | 2,016.00 | 2,038.00 | 1,969.00 | 1,978.00 | 1,978.00 | -2.85% | 43,300 |
| Oct 1, 2025 | 2,048.00 | 2,048.00 | 2,009.00 | 2,036.00 | 2,036.00 | -0.59% | 56,100 |
| Sep 30, 2025 | 2,062.00 | 2,062.00 | 2,019.00 | 2,048.00 | 2,048.00 | -0.82% | 40,800 |
| Sep 29, 2025 | 2,062.00 | 2,071.00 | 2,041.00 | 2,065.00 | 2,065.00 | -0.82% | 32,100 |
| Sep 26, 2025 | 2,040.00 | 2,093.00 | 2,035.00 | 2,082.00 | 2,062.00 | 1.56% | 65,900 |
| Sep 25, 2025 | 2,048.00 | 2,063.00 | 2,030.00 | 2,050.00 | 2,030.31 | 0.34% | 53,900 |
| Sep 24, 2025 | 2,007.00 | 2,047.00 | 2,000.00 | 2,043.00 | 2,023.37 | 1.29% | 49,900 |
| Sep 22, 2025 | 2,021.00 | 2,030.00 | 2,003.00 | 2,017.00 | 1,997.62 | -0.25% | 42,000 |
| Sep 19, 2025 | 2,039.00 | 2,052.00 | 2,007.00 | 2,022.00 | 2,002.58 | -0.15% | 49,700 |
| Sep 18, 2025 | 2,011.00 | 2,042.00 | 1,990.00 | 2,025.00 | 2,005.55 | 0.55% | 64,600 |
| Sep 17, 2025 | 2,057.00 | 2,057.00 | 2,014.00 | 2,014.00 | 1,994.65 | -2.09% | 64,600 |
| Sep 16, 2025 | 2,035.00 | 2,062.00 | 2,035.00 | 2,057.00 | 2,037.24 | 0.83% | 53,200 |
| Sep 12, 2025 | 2,050.00 | 2,058.00 | 2,028.00 | 2,040.00 | 2,020.40 | -0.29% | 38,700 |
| Sep 11, 2025 | 2,065.00 | 2,065.00 | 2,033.00 | 2,046.00 | 2,026.35 | -0.92% | 42,900 |
| Sep 10, 2025 | 2,050.00 | 2,070.00 | 2,041.00 | 2,065.00 | 2,045.16 | 0.73% | 53,700 |
| Sep 9, 2025 | 2,025.00 | 2,084.00 | 2,023.00 | 2,050.00 | 2,030.31 | 1.49% | 102,900 |
| Sep 8, 2025 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,000.60 | 2.12% | 47,300 |
| Sep 5, 2025 | 1,995.00 | 2,012.00 | 1,973.00 | 1,978.00 | 1,959.00 | -0.70% | 43,200 |
| Sep 4, 2025 | 1,967.00 | 2,001.00 | 1,967.00 | 1,992.00 | 1,972.86 | 0.35% | 46,800 |
| Sep 3, 2025 | 1,974.00 | 1,987.00 | 1,967.00 | 1,985.00 | 1,965.93 | 0.56% | 52,600 |
| Sep 2, 2025 | 1,970.00 | 1,974.00 | 1,945.00 | 1,974.00 | 1,955.03 | 0.82% | 44,300 |
| Sep 1, 2025 | 1,984.00 | 2,000.00 | 1,955.00 | 1,958.00 | 1,939.18 | -1.41% | 33,700 |
| Aug 29, 2025 | 2,002.00 | 2,039.00 | 1,986.00 | 1,986.00 | 1,966.91 | -0.80% | 40,900 |
| Aug 28, 2025 | 1,972.00 | 2,020.00 | 1,968.00 | 2,002.00 | 1,982.76 | 1.06% | 67,000 |
| Aug 27, 2025 | 1,971.00 | 1,995.00 | 1,960.00 | 1,981.00 | 1,961.96 | 0.05% | 79,300 |
| Aug 26, 2025 | 2,002.00 | 2,010.00 | 1,980.00 | 1,980.00 | 1,960.97 | -1.74% | 57,100 |
| Aug 25, 2025 | 2,034.00 | 2,042.00 | 1,999.00 | 2,015.00 | 1,995.64 | -0.59% | 68,100 |