Skip to main content
logo
Amuse Inc. (TYO:4301)
Japan flag Japan · Delayed Price · Currency is JPY
2,003.00
-25.00 (-1.23%)
Mar 19, 2026, 3:30 PM JST

Amuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262,017.002,022.002,007.002,008.00--0.99%18,300
Mar 18, 20262,015.002,030.002,011.002,028.002,028.000.75%24,900
Mar 17, 20262,030.002,039.002,004.002,013.002,013.00-0.20%24,300
Mar 16, 20261,996.002,032.001,990.002,017.002,017.001.41%37,300
Mar 13, 20261,986.002,013.001,985.001,989.001,989.00-0.65%38,600
Mar 12, 20262,010.002,016.002,000.002,002.002,002.000.05%31,600
Mar 11, 20262,059.002,059.002,001.002,001.002,001.00-1.67%31,800
Mar 10, 20262,070.002,070.002,033.002,035.002,035.000.30%28,000
Mar 9, 20261,999.002,032.001,983.002,029.002,029.00-0.44%83,700
Mar 6, 20262,040.002,043.002,022.002,038.002,038.00-0.29%24,200
Mar 5, 20262,032.002,076.002,020.002,044.002,044.002.00%50,700
Mar 4, 20262,009.002,027.001,982.002,004.002,004.00-0.30%60,900
Mar 3, 20262,051.002,052.002,010.002,010.002,010.00-2.19%50,800
Mar 2, 20262,070.002,088.002,051.002,055.002,055.00-2.14%44,200
Feb 27, 20262,056.002,111.002,054.002,100.002,100.002.84%68,800
Feb 26, 20262,054.002,068.002,040.002,042.002,042.00-0.63%35,100
Feb 25, 20262,057.002,070.002,050.002,055.002,055.00-0.05%39,700
Feb 24, 20262,021.002,070.002,019.002,056.002,056.001.78%36,000
Feb 20, 20262,026.002,037.002,009.002,020.002,020.00-0.93%38,000
Feb 19, 20262,050.002,063.002,028.002,039.002,039.00-0.59%34,700
Feb 18, 20262,052.002,075.002,051.002,051.002,051.000.39%34,500
Feb 17, 20262,044.002,080.002,026.002,043.002,043.00-1.11%47,100
Feb 16, 20262,150.002,156.002,045.002,066.002,066.001.97%136,800
Feb 13, 20262,060.002,088.002,025.002,026.002,026.00-2.55%68,200
Feb 12, 20262,070.002,089.002,061.002,079.002,079.000.53%50,700
Feb 10, 20262,071.002,087.002,055.002,068.002,068.00-0.05%40,400
Feb 9, 20262,060.002,073.002,053.002,069.002,069.000.73%26,600
Feb 6, 20262,068.002,070.002,046.002,054.002,054.00-0.82%32,100
Feb 5, 20262,067.002,076.002,055.002,071.002,071.001.42%29,800
Feb 4, 20262,055.002,061.002,040.002,042.002,042.00-0.87%30,500
Feb 3, 20262,048.002,080.002,045.002,060.002,060.001.53%37,200
Feb 2, 20262,015.002,046.002,015.002,029.002,029.000.69%33,500
Jan 30, 20262,034.002,034.002,011.002,015.002,015.00-0.64%24,600
Jan 29, 20262,009.002,052.002,009.002,028.002,028.000.80%45,700
Jan 28, 20262,023.002,024.002,006.002,012.002,012.00-0.54%31,600
Jan 27, 20262,065.002,065.002,020.002,023.002,023.00-2.36%78,100
Jan 26, 20262,090.002,091.002,064.002,072.002,072.00-1.00%33,400
Jan 23, 20262,133.002,145.002,092.002,093.002,093.00-1.37%46,100
Jan 22, 20262,100.002,178.002,085.002,122.002,122.001.82%73,500
Jan 21, 20262,114.002,118.002,059.002,084.002,084.00-2.57%65,500
Jan 20, 20262,160.002,169.002,136.002,139.002,139.00-0.74%78,600
Jan 19, 20262,111.002,157.002,111.002,155.002,155.001.41%48,100
Jan 16, 20262,114.002,128.002,085.002,125.002,125.000.33%58,100
Jan 15, 20262,053.002,125.002,053.002,118.002,118.002.17%73,300
Jan 14, 20262,026.002,075.002,026.002,073.002,073.002.27%74,500
Jan 13, 20261,998.002,043.001,993.002,027.002,027.002.63%93,500
Jan 9, 20261,949.001,975.001,942.001,975.001,975.001.86%41,100
Jan 8, 20261,941.001,950.001,933.001,939.001,939.00-0.10%43,800
Jan 7, 20261,929.001,949.001,917.001,941.001,941.000.62%46,200
Jan 6, 20261,917.001,938.001,916.001,929.001,929.000.63%41,000