Amuse Inc. (TYO:4301)
Japan · Delayed Price · Currency is JPY 1,746.00
-13.00 (-0.74%)
May 26, 2026, 9:03 AM JST
Amuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,753.00 | 1,766.00 | 1,731.00 | 1,759.00 | 1,759.00 | 1.44% | 26,900 |
| May 21, 2026 | 1,753.00 | 1,761.00 | 1,734.00 | 1,734.00 | 1,734.00 | -1.08% | 36,700 |
| May 20, 2026 | 1,774.00 | 1,799.00 | 1,720.00 | 1,753.00 | 1,753.00 | -1.57% | 61,200 |
| May 19, 2026 | 1,772.00 | 1,792.00 | 1,748.00 | 1,781.00 | 1,781.00 | -0.50% | 93,800 |
| May 18, 2026 | 1,797.00 | 1,822.00 | 1,731.00 | 1,790.00 | 1,790.00 | -4.33% | 133,200 |
| May 15, 2026 | 1,852.00 | 1,880.00 | 1,845.00 | 1,871.00 | 1,871.00 | 1.74% | 39,100 |
| May 14, 2026 | 1,871.00 | 1,875.00 | 1,826.00 | 1,839.00 | 1,839.00 | -1.71% | 28,100 |
| May 13, 2026 | 1,862.00 | 1,886.00 | 1,862.00 | 1,871.00 | 1,871.00 | 0.48% | 15,600 |
| May 12, 2026 | 1,870.00 | 1,886.00 | 1,862.00 | 1,862.00 | 1,862.00 | -0.16% | 14,900 |
| May 11, 2026 | 1,905.00 | 1,908.00 | 1,857.00 | 1,865.00 | 1,865.00 | -2.81% | 43,300 |
| May 8, 2026 | 1,944.00 | 1,946.00 | 1,905.00 | 1,919.00 | 1,919.00 | -1.59% | 35,400 |
| May 7, 2026 | 1,955.00 | 1,966.00 | 1,948.00 | 1,950.00 | 1,950.00 | -0.05% | 23,700 |
| May 1, 2026 | 1,963.00 | 1,963.00 | 1,948.00 | 1,951.00 | 1,951.00 | -0.61% | 19,700 |
| Apr 30, 2026 | 1,973.00 | 1,973.00 | 1,956.00 | 1,963.00 | 1,963.00 | -0.81% | 30,300 |
| Apr 28, 2026 | 1,965.00 | 1,979.00 | 1,955.00 | 1,979.00 | 1,979.00 | 0.66% | 32,200 |
| Apr 27, 2026 | 1,960.00 | 1,980.00 | 1,958.00 | 1,966.00 | 1,966.00 | 0.20% | 24,700 |
| Apr 24, 2026 | 1,965.00 | 1,971.00 | 1,954.00 | 1,962.00 | 1,962.00 | 0.10% | 19,500 |
| Apr 23, 2026 | 1,978.00 | 1,995.00 | 1,959.00 | 1,960.00 | 1,960.00 | -1.01% | 25,800 |
| Apr 22, 2026 | 1,995.00 | 2,002.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 23,000 |
| Apr 21, 2026 | 2,010.00 | 2,014.00 | 1,993.00 | 2,000.00 | 2,000.00 | -0.60% | 19,700 |
| Apr 20, 2026 | 2,014.00 | 2,018.00 | 2,010.00 | 2,012.00 | 2,012.00 | -0.05% | 12,800 |
| Apr 17, 2026 | 2,010.00 | 2,022.00 | 2,010.00 | 2,013.00 | 2,013.00 | 0.75% | 12,100 |
| Apr 16, 2026 | 2,020.00 | 2,025.00 | 1,998.00 | 1,998.00 | 1,998.00 | -1.09% | 21,200 |
| Apr 15, 2026 | 2,003.00 | 2,028.00 | 2,003.00 | 2,020.00 | 2,020.00 | 0.85% | 18,200 |
| Apr 14, 2026 | 2,010.00 | 2,020.00 | 2,002.00 | 2,003.00 | 2,003.00 | -0.60% | 15,800 |
| Apr 13, 2026 | 2,010.00 | 2,021.00 | 2,004.00 | 2,015.00 | 2,015.00 | 0.80% | 16,500 |
| Apr 10, 2026 | 2,010.00 | 2,022.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.35% | 20,500 |
| Apr 9, 2026 | 2,031.00 | 2,033.00 | 2,006.00 | 2,006.00 | 2,006.00 | -1.23% | 17,600 |
| Apr 8, 2026 | 2,055.00 | 2,059.00 | 2,028.00 | 2,031.00 | 2,031.00 | -0.59% | 25,400 |
| Apr 7, 2026 | 2,035.00 | 2,050.00 | 2,024.00 | 2,043.00 | 2,043.00 | 1.24% | 26,200 |
| Apr 6, 2026 | 2,021.00 | 2,034.00 | 2,018.00 | 2,018.00 | 2,018.00 | -0.10% | 21,900 |
| Apr 3, 2026 | 2,007.00 | 2,025.00 | 2,007.00 | 2,020.00 | 2,020.00 | 0.65% | 14,900 |
| Apr 2, 2026 | 2,042.00 | 2,050.00 | 2,007.00 | 2,007.00 | 2,007.00 | -1.08% | 18,700 |
| Apr 1, 2026 | 2,030.00 | 2,039.00 | 2,012.00 | 2,029.00 | 2,029.00 | 0.25% | 38,300 |
| Mar 31, 2026 | 2,000.00 | 2,035.00 | 2,000.00 | 2,024.00 | 2,024.00 | 0.35% | 33,000 |
| Mar 30, 2026 | 1,968.00 | 2,017.00 | 1,961.00 | 2,017.00 | 2,017.00 | -0.05% | 75,700 |
| Mar 27, 2026 | 2,045.00 | 2,050.00 | 2,031.00 | 2,038.00 | 2,018.00 | 0.15% | 61,500 |
| Mar 26, 2026 | 2,053.00 | 2,057.00 | 2,024.00 | 2,035.00 | 2,015.03 | -0.63% | 37,400 |
| Mar 25, 2026 | 2,058.00 | 2,058.00 | 2,034.00 | 2,048.00 | 2,027.90 | 1.29% | 38,000 |
| Mar 24, 2026 | 2,003.00 | 2,028.00 | 1,985.00 | 2,022.00 | 2,002.16 | 3.01% | 23,200 |
| Mar 23, 2026 | 1,996.00 | 2,000.00 | 1,948.00 | 1,963.00 | 1,943.74 | -2.00% | 68,900 |
| Mar 19, 2026 | 2,017.00 | 2,022.00 | 2,003.00 | 2,003.00 | 1,983.34 | -1.23% | 38,000 |
| Mar 18, 2026 | 2,015.00 | 2,030.00 | 2,011.00 | 2,028.00 | 2,008.10 | 0.75% | 24,900 |
| Mar 17, 2026 | 2,030.00 | 2,039.00 | 2,004.00 | 2,013.00 | 1,993.25 | -0.20% | 24,300 |
| Mar 16, 2026 | 1,996.00 | 2,032.00 | 1,990.00 | 2,017.00 | 1,997.21 | 1.41% | 37,300 |
| Mar 13, 2026 | 1,986.00 | 2,013.00 | 1,985.00 | 1,989.00 | 1,969.48 | -0.65% | 38,600 |
| Mar 12, 2026 | 2,010.00 | 2,016.00 | 2,000.00 | 2,002.00 | 1,982.35 | 0.05% | 31,600 |
| Mar 11, 2026 | 2,059.00 | 2,059.00 | 2,001.00 | 2,001.00 | 1,981.36 | -1.67% | 31,800 |
| Mar 10, 2026 | 2,070.00 | 2,070.00 | 2,033.00 | 2,035.00 | 2,015.03 | 0.30% | 28,000 |
| Mar 9, 2026 | 1,999.00 | 2,032.00 | 1,983.00 | 2,029.00 | 2,009.09 | -0.44% | 83,700 |