Amuse Inc. (TYO:4301)
Japan · Delayed Price · Currency is JPY 1,933.00
-34.00 (-1.73%)
Aug 21, 2026, 3:30 PM JST
Amuse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,967.00 | 1,970.00 | 1,925.00 | 1,933.00 | 1,933.00 | -1.73% | 22,600 |
| Aug 20, 2026 | 1,900.00 | 1,967.00 | 1,890.00 | 1,967.00 | 1,967.00 | 3.74% | 67,800 |
| Aug 19, 2026 | 1,895.00 | 1,905.00 | 1,875.00 | 1,896.00 | 1,896.00 | -0.42% | 32,300 |
| Aug 18, 2026 | 1,914.00 | 1,914.00 | 1,882.00 | 1,904.00 | 1,904.00 | -0.57% | 32,000 |
| Aug 17, 2026 | 1,941.00 | 1,949.00 | 1,913.00 | 1,915.00 | 1,915.00 | -2.89% | 37,600 |
| Aug 14, 2026 | 1,916.00 | 2,020.00 | 1,905.00 | 1,972.00 | 1,972.00 | 0.87% | 69,500 |
| Aug 13, 2026 | 1,928.00 | 1,972.00 | 1,911.00 | 1,955.00 | 1,955.00 | 1.40% | 32,700 |
| Aug 12, 2026 | 1,910.00 | 1,939.00 | 1,908.00 | 1,928.00 | 1,928.00 | 1.15% | 20,100 |
| Aug 10, 2026 | 1,894.00 | 1,928.00 | 1,883.00 | 1,906.00 | 1,906.00 | 0.63% | 12,400 |
| Aug 7, 2026 | 1,858.00 | 1,905.00 | 1,858.00 | 1,894.00 | 1,894.00 | 0.91% | 29,500 |
| Aug 6, 2026 | 1,850.00 | 1,880.00 | 1,843.00 | 1,877.00 | 1,877.00 | 1.40% | 24,600 |
| Aug 5, 2026 | 1,880.00 | 1,899.00 | 1,851.00 | 1,851.00 | 1,851.00 | -1.54% | 18,500 |
| Aug 4, 2026 | 1,920.00 | 1,928.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.99% | 20,000 |
| Aug 3, 2026 | 1,942.00 | 1,950.00 | 1,924.00 | 1,938.00 | 1,938.00 | -0.72% | 22,200 |
| Jul 31, 2026 | 2,007.00 | 2,007.00 | 1,952.00 | 1,952.00 | 1,952.00 | -2.74% | 16,600 |
| Jul 30, 2026 | 2,000.00 | 2,025.00 | 1,997.00 | 2,007.00 | 2,007.00 | -1.04% | 25,300 |
| Jul 29, 2026 | 1,938.00 | 2,028.00 | 1,938.00 | 2,028.00 | 2,028.00 | 4.16% | 35,600 |
| Jul 28, 2026 | 1,955.00 | 1,972.00 | 1,947.00 | 1,947.00 | 1,947.00 | -1.02% | 14,500 |
| Jul 27, 2026 | 1,923.00 | 1,968.00 | 1,921.00 | 1,967.00 | 1,967.00 | 3.91% | 24,800 |
| Jul 24, 2026 | 1,900.00 | 1,904.00 | 1,881.00 | 1,893.00 | 1,893.00 | 0.05% | 13,200 |
| Jul 23, 2026 | 1,928.00 | 1,928.00 | 1,878.00 | 1,892.00 | 1,892.00 | -1.10% | 33,400 |
| Jul 22, 2026 | 1,930.00 | 1,933.00 | 1,897.00 | 1,913.00 | 1,913.00 | -0.21% | 24,800 |
| Jul 21, 2026 | 1,909.00 | 1,930.00 | 1,909.00 | 1,917.00 | 1,917.00 | 1.48% | 17,200 |
| Jul 17, 2026 | 1,880.00 | 1,908.00 | 1,872.00 | 1,889.00 | 1,889.00 | 0.48% | 14,500 |
| Jul 16, 2026 | 1,893.00 | 1,895.00 | 1,878.00 | 1,880.00 | 1,880.00 | -0.69% | 13,900 |
| Jul 15, 2026 | 1,895.00 | 1,900.00 | 1,885.00 | 1,893.00 | 1,893.00 | 0.05% | 14,000 |
| Jul 14, 2026 | 1,898.00 | 1,905.00 | 1,889.00 | 1,892.00 | 1,892.00 | 0.58% | 16,100 |
| Jul 13, 2026 | 1,888.00 | 1,904.00 | 1,881.00 | 1,881.00 | 1,881.00 | 0.05% | 13,700 |
| Jul 10, 2026 | 1,895.00 | 1,904.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.79% | 20,800 |
| Jul 9, 2026 | 1,882.00 | 1,904.00 | 1,880.00 | 1,895.00 | 1,895.00 | 0.69% | 16,800 |
| Jul 8, 2026 | 1,900.00 | 1,905.00 | 1,882.00 | 1,882.00 | 1,882.00 | -0.95% | 23,500 |
| Jul 7, 2026 | 1,880.00 | 1,909.00 | 1,873.00 | 1,900.00 | 1,900.00 | 0.90% | 16,300 |
| Jul 6, 2026 | 1,869.00 | 1,899.00 | 1,869.00 | 1,883.00 | 1,883.00 | 0.16% | 15,300 |
| Jul 3, 2026 | 1,875.00 | 1,907.00 | 1,871.00 | 1,880.00 | 1,880.00 | 0.59% | 22,400 |
| Jul 2, 2026 | 1,850.00 | 1,875.00 | 1,844.00 | 1,869.00 | 1,869.00 | 2.75% | 21,700 |
| Jul 1, 2026 | 1,804.00 | 1,827.00 | 1,801.00 | 1,819.00 | 1,819.00 | 0.83% | 28,000 |
| Jun 30, 2026 | 1,844.00 | 1,844.00 | 1,804.00 | 1,804.00 | 1,804.00 | -2.12% | 26,000 |
| Jun 29, 2026 | 1,818.00 | 1,857.00 | 1,815.00 | 1,843.00 | 1,843.00 | 2.22% | 40,900 |
| Jun 26, 2026 | 1,785.00 | 1,816.00 | 1,785.00 | 1,803.00 | 1,803.00 | 0.56% | 17,500 |
| Jun 25, 2026 | 1,801.00 | 1,819.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.39% | 22,600 |
| Jun 24, 2026 | 1,811.00 | 1,824.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.66% | 21,900 |
| Jun 23, 2026 | 1,838.00 | 1,838.00 | 1,804.00 | 1,812.00 | 1,812.00 | -1.41% | 20,000 |
| Jun 22, 2026 | 1,819.00 | 1,847.00 | 1,809.00 | 1,838.00 | 1,838.00 | 0.99% | 38,500 |
| Jun 19, 2026 | 1,808.00 | 1,827.00 | 1,804.00 | 1,820.00 | 1,820.00 | 0.66% | 16,200 |
| Jun 18, 2026 | 1,822.00 | 1,822.00 | 1,796.00 | 1,808.00 | 1,808.00 | 0.84% | 13,900 |
| Jun 17, 2026 | 1,799.00 | 1,815.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.33% | 21,200 |
| Jun 16, 2026 | 1,801.00 | 1,803.00 | 1,779.00 | 1,799.00 | 1,799.00 | -0.77% | 25,800 |
| Jun 15, 2026 | 1,808.00 | 1,829.00 | 1,801.00 | 1,813.00 | 1,813.00 | 0.22% | 19,700 |
| Jun 12, 2026 | 1,801.00 | 1,818.00 | 1,794.00 | 1,809.00 | 1,809.00 | 1.17% | 26,000 |
| Jun 11, 2026 | 1,800.00 | 1,812.00 | 1,785.00 | 1,788.00 | 1,788.00 | -1.43% | 23,900 |