Amuse Inc. (TYO:4301)
Japan · Delayed Price · Currency is JPY 1,811.00
+18.00 (1.00%)
Jun 18, 2026, 3:04 PM JST
Amuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,822.00 | 1,822.00 | 1,796.00 | 1,809.00 | - | 0.89% | 7,500 |
| 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 |
| Jun 10, 2026 | 1,805.00 | 1,821.00 | 1,798.00 | 1,814.00 | 1,814.00 | 0.50% | 31,000 |
| Jun 9, 2026 | 1,844.00 | 1,844.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.72% | 28,400 |
| Jun 8, 2026 | 1,832.00 | 1,851.00 | 1,804.00 | 1,818.00 | 1,818.00 | -0.38% | 37,800 |
| Jun 5, 2026 | 1,782.00 | 1,836.00 | 1,782.00 | 1,825.00 | 1,825.00 | 2.30% | 29,000 |
| Jun 4, 2026 | 1,813.00 | 1,813.00 | 1,784.00 | 1,784.00 | 1,784.00 | -0.72% | 31,400 |
| Jun 3, 2026 | 1,811.00 | 1,828.00 | 1,782.00 | 1,797.00 | 1,797.00 | -0.77% | 44,700 |
| Jun 2, 2026 | 1,848.00 | 1,848.00 | 1,795.00 | 1,811.00 | 1,811.00 | -2.00% | 49,200 |
| Jun 1, 2026 | 1,817.00 | 1,857.00 | 1,782.00 | 1,848.00 | 1,848.00 | 1.71% | 55,600 |
| May 29, 2026 | 1,788.00 | 1,841.00 | 1,788.00 | 1,817.00 | 1,817.00 | 1.62% | 27,200 |
| May 28, 2026 | 1,805.00 | 1,821.00 | 1,779.00 | 1,788.00 | 1,788.00 | -0.89% | 27,600 |
| May 27, 2026 | 1,789.00 | 1,808.00 | 1,775.00 | 1,804.00 | 1,804.00 | 0.84% | 33,300 |
| May 26, 2026 | 1,756.00 | 1,792.00 | 1,748.00 | 1,789.00 | 1,789.00 | 2.46% | 39,500 |
| May 25, 2026 | 1,755.00 | 1,759.00 | 1,739.00 | 1,746.00 | 1,746.00 | -0.74% | 28,000 |
| 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 |