Amuse Inc. (TYO:4301)
Japan · Delayed Price · Currency is JPY 1,698.00
+65.00 (3.98%)
Aug 1, 2025, 3:30 PM JST
Amuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,635.00 | 1,700.00 | 1,635.00 | 1,698.00 | 1,698.00 | 3.98% | 67,600 |
| Jul 31, 2025 | 1,615.00 | 1,633.00 | 1,615.00 | 1,633.00 | 1,633.00 | 1.30% | 25,500 |
| Jul 30, 2025 | 1,610.00 | 1,619.00 | 1,610.00 | 1,612.00 | 1,612.00 | 0.12% | 20,800 |
| Jul 29, 2025 | 1,617.00 | 1,620.00 | 1,607.00 | 1,610.00 | 1,610.00 | -0.49% | 9,800 |
| Jul 28, 2025 | 1,619.00 | 1,622.00 | 1,610.00 | 1,618.00 | 1,618.00 | 0.68% | 30,100 |
| Jul 25, 2025 | 1,611.00 | 1,620.00 | 1,605.00 | 1,607.00 | 1,607.00 | - | 19,000 |
| Jul 24, 2025 | 1,611.00 | 1,611.00 | 1,603.00 | 1,607.00 | 1,607.00 | 0.31% | 11,100 |
| Jul 23, 2025 | 1,620.00 | 1,620.00 | 1,599.00 | 1,602.00 | 1,602.00 | -0.19% | 25,100 |
| Jul 22, 2025 | 1,617.00 | 1,623.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.86% | 8,400 |
| Jul 18, 2025 | 1,620.00 | 1,623.00 | 1,609.00 | 1,619.00 | 1,619.00 | -0.12% | 12,100 |
| Jul 17, 2025 | 1,604.00 | 1,622.00 | 1,604.00 | 1,621.00 | 1,621.00 | 0.68% | 14,900 |
| Jul 16, 2025 | 1,605.00 | 1,616.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.63% | 12,300 |
| Jul 15, 2025 | 1,600.00 | 1,608.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 12,100 |
| Jul 14, 2025 | 1,621.00 | 1,621.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.81% | 14,300 |
| Jul 11, 2025 | 1,619.00 | 1,622.00 | 1,607.00 | 1,613.00 | 1,613.00 | 0.12% | 10,200 |
| Jul 10, 2025 | 1,619.00 | 1,619.00 | 1,604.00 | 1,611.00 | 1,611.00 | -0.19% | 21,100 |
| Jul 9, 2025 | 1,608.00 | 1,615.00 | 1,605.00 | 1,614.00 | 1,614.00 | 0.37% | 8,500 |
| Jul 8, 2025 | 1,615.00 | 1,616.00 | 1,603.00 | 1,608.00 | 1,608.00 | -0.43% | 17,400 |
| Jul 7, 2025 | 1,609.00 | 1,623.00 | 1,605.00 | 1,615.00 | 1,615.00 | -0.12% | 14,600 |
| Jul 4, 2025 | 1,612.00 | 1,617.00 | 1,603.00 | 1,617.00 | 1,617.00 | 0.68% | 7,800 |
| Jul 3, 2025 | 1,605.00 | 1,614.00 | 1,600.00 | 1,606.00 | 1,606.00 | - | 16,800 |
| Jul 2, 2025 | 1,613.00 | 1,619.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.25% | 12,700 |
| Jul 1, 2025 | 1,620.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.43% | 12,500 |
| Jun 30, 2025 | 1,623.00 | 1,625.00 | 1,615.00 | 1,617.00 | 1,617.00 | 0.12% | 12,400 |
| Jun 27, 2025 | 1,609.00 | 1,615.00 | 1,602.00 | 1,615.00 | 1,615.00 | 0.37% | 16,600 |
| Jun 26, 2025 | 1,612.00 | 1,616.00 | 1,603.00 | 1,609.00 | 1,609.00 | -0.31% | 10,900 |
| Jun 25, 2025 | 1,625.00 | 1,625.00 | 1,604.00 | 1,614.00 | 1,614.00 | -0.68% | 20,700 |
| Jun 24, 2025 | 1,613.00 | 1,626.00 | 1,604.00 | 1,625.00 | 1,625.00 | 1.31% | 13,000 |
| Jun 23, 2025 | 1,601.00 | 1,614.00 | 1,595.00 | 1,604.00 | 1,604.00 | 0.31% | 12,200 |
| Jun 20, 2025 | 1,611.00 | 1,616.00 | 1,593.00 | 1,599.00 | 1,599.00 | -0.87% | 30,800 |
| Jun 19, 2025 | 1,612.00 | 1,619.00 | 1,611.00 | 1,613.00 | 1,613.00 | -0.43% | 7,200 |
| Jun 18, 2025 | 1,625.00 | 1,625.00 | 1,616.00 | 1,620.00 | 1,620.00 | - | 14,000 |
| Jun 17, 2025 | 1,622.00 | 1,628.00 | 1,614.00 | 1,620.00 | 1,620.00 | -0.12% | 22,100 |
| Jun 16, 2025 | 1,624.00 | 1,625.00 | 1,613.00 | 1,622.00 | 1,622.00 | 0.81% | 21,300 |
| Jun 13, 2025 | 1,624.00 | 1,626.00 | 1,608.00 | 1,609.00 | 1,609.00 | -0.68% | 27,300 |
| Jun 12, 2025 | 1,615.00 | 1,629.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.18% | 12,600 |
| Jun 11, 2025 | 1,608.00 | 1,626.00 | 1,608.00 | 1,623.00 | 1,623.00 | 0.68% | 17,100 |
| Jun 10, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,612.00 | 1,612.00 | 0.62% | 35,200 |
| Jun 9, 2025 | 1,609.00 | 1,614.00 | 1,598.00 | 1,602.00 | 1,602.00 | -0.74% | 19,500 |
| Jun 6, 2025 | 1,611.00 | 1,619.00 | 1,605.00 | 1,614.00 | 1,614.00 | 0.12% | 11,600 |
| Jun 5, 2025 | 1,606.00 | 1,620.00 | 1,606.00 | 1,612.00 | 1,612.00 | 0.12% | 12,200 |
| Jun 4, 2025 | 1,618.00 | 1,621.00 | 1,606.00 | 1,610.00 | 1,610.00 | -0.25% | 12,600 |
| Jun 3, 2025 | 1,620.00 | 1,620.00 | 1,606.00 | 1,614.00 | 1,614.00 | -0.37% | 8,900 |
| Jun 2, 2025 | 1,620.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | - | 15,600 |
| May 30, 2025 | 1,607.00 | 1,622.00 | 1,605.00 | 1,620.00 | 1,620.00 | - | 11,500 |
| May 29, 2025 | 1,620.00 | 1,621.00 | 1,607.00 | 1,620.00 | 1,620.00 | - | 20,700 |
| May 28, 2025 | 1,637.00 | 1,638.00 | 1,614.00 | 1,620.00 | 1,620.00 | -0.67% | 21,100 |
| May 27, 2025 | 1,621.00 | 1,631.00 | 1,619.00 | 1,631.00 | 1,631.00 | 0.06% | 9,700 |
| May 26, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.88% | 21,800 |
| May 23, 2025 | 1,582.00 | 1,605.00 | 1,582.00 | 1,600.00 | 1,600.00 | 1.27% | 16,600 |