Amuse Inc. (TYO:4301)
Japan · Delayed Price · Currency is JPY 1,975.00
+36.00 (1.86%)
At close: Jan 9, 2026
Amuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1,798.00 | 1,802.00 | 1,764.00 | 1,765.00 | 1,765.00 | -1.84% | 52,900 |
| Dec 4, 2025 | 1,800.00 | 1,819.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.11% | 29,500 |
| 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 |