Amuse Inc. (TYO:4301)
Japan · Delayed Price · Currency is JPY 1,952.00
-55.00 (-2.74%)
Jul 31, 2026, 3:30 PM JST
Amuse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |