Amuse Inc. (TYO:4301)
Japan · Delayed Price · Currency is JPY 1,786.00
-12.00 (-0.67%)
Dec 5, 2025, 10:59 AM JST
Amuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,800.00 | 1,819.00 | 1,800.00 | 1,803.00 | - | 0.17% | 6,600 |
| Dec 3, 2025 | 1,823.00 | 1,831.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.53% | 42,100 |
| Dec 2, 2025 | 1,842.00 | 1,853.00 | 1,821.00 | 1,828.00 | 1,828.00 | -0.76% | 25,900 |
| Dec 1, 2025 | 1,850.00 | 1,866.00 | 1,840.00 | 1,842.00 | 1,842.00 | -0.70% | 33,000 |
| Nov 28, 2025 | 1,839.00 | 1,856.00 | 1,835.00 | 1,855.00 | 1,855.00 | 0.87% | 27,900 |
| Nov 27, 2025 | 1,821.00 | 1,839.00 | 1,816.00 | 1,839.00 | 1,839.00 | 0.05% | 37,600 |
| Nov 26, 2025 | 1,838.00 | 1,851.00 | 1,816.00 | 1,838.00 | 1,838.00 | - | 100,900 |
| Nov 25, 2025 | 1,880.00 | 1,888.00 | 1,826.00 | 1,838.00 | 1,838.00 | -3.01% | 40,700 |
| Nov 21, 2025 | 1,848.00 | 1,899.00 | 1,840.00 | 1,895.00 | 1,895.00 | 2.71% | 59,800 |
| Nov 20, 2025 | 1,840.00 | 1,874.00 | 1,840.00 | 1,845.00 | 1,845.00 | 0.54% | 54,900 |
| Nov 19, 2025 | 1,807.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,835.00 | 1.55% | 35,700 |
| Nov 18, 2025 | 1,824.00 | 1,829.00 | 1,801.00 | 1,807.00 | 1,807.00 | -1.04% | 41,100 |
| Nov 17, 2025 | 1,840.00 | 1,843.00 | 1,743.00 | 1,826.00 | 1,826.00 | -0.98% | 160,400 |
| Nov 14, 2025 | 1,905.00 | 1,916.00 | 1,843.00 | 1,844.00 | 1,844.00 | -4.21% | 89,500 |
| Nov 13, 2025 | 1,933.00 | 1,953.00 | 1,924.00 | 1,925.00 | 1,925.00 | 0.57% | 38,400 |
| Nov 12, 2025 | 1,885.00 | 1,930.00 | 1,885.00 | 1,914.00 | 1,914.00 | 2.08% | 32,600 |
| Nov 11, 2025 | 1,900.00 | 1,900.00 | 1,854.00 | 1,875.00 | 1,875.00 | -0.37% | 29,000 |
| Nov 10, 2025 | 1,875.00 | 1,886.00 | 1,862.00 | 1,882.00 | 1,882.00 | 1.13% | 23,700 |
| Nov 7, 2025 | 1,850.00 | 1,871.00 | 1,850.00 | 1,861.00 | 1,861.00 | 0.54% | 21,200 |
| 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 |