Amuse Inc. (TYO:4301)
Japan · Delayed Price · Currency is JPY 1,838.00
-20.00 (-1.08%)
Oct 1, 2026, 3:30 PM JST
Amuse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,846.00 | 1,850.00 | 1,824.00 | 1,838.00 | 1,838.00 | -1.08% | 22,200 |
| Sep 30, 2026 | 1,838.00 | 1,862.00 | 1,828.00 | 1,858.00 | 1,858.00 | 0.49% | 22,700 |
| Sep 29, 2026 | 1,855.00 | 1,855.00 | 1,830.00 | 1,849.00 | 1,849.00 | -0.16% | 26,900 |
| Sep 28, 2026 | 1,890.00 | 1,895.00 | 1,877.00 | 1,884.00 | 1,852.00 | -0.42% | 19,200 |
| Sep 25, 2026 | 1,879.00 | 1,895.00 | 1,879.00 | 1,892.00 | 1,859.86 | 0.75% | 15,100 |
| Sep 24, 2026 | 1,879.00 | 1,891.00 | 1,861.00 | 1,878.00 | 1,846.10 | -0.05% | 31,900 |
| Sep 18, 2026 | 1,872.00 | 1,879.00 | 1,858.00 | 1,879.00 | 1,847.08 | -0.32% | 21,500 |
| Sep 17, 2026 | 1,854.00 | 1,885.00 | 1,854.00 | 1,885.00 | 1,852.98 | 1.51% | 16,500 |
| Sep 16, 2026 | 1,870.00 | 1,881.00 | 1,854.00 | 1,857.00 | 1,825.46 | -1.01% | 15,500 |
| Sep 15, 2026 | 1,836.00 | 1,876.00 | 1,836.00 | 1,876.00 | 1,844.14 | 1.08% | 12,500 |
| Sep 14, 2026 | 1,830.00 | 1,857.00 | 1,830.00 | 1,856.00 | 1,824.48 | 1.42% | 15,300 |
| Sep 11, 2026 | 1,803.00 | 1,831.00 | 1,803.00 | 1,830.00 | 1,798.92 | 0.77% | 22,100 |
| Sep 10, 2026 | 1,831.00 | 1,831.00 | 1,810.00 | 1,816.00 | 1,785.15 | -1.41% | 22,100 |
| Sep 9, 2026 | 1,866.00 | 1,866.00 | 1,840.00 | 1,842.00 | 1,810.71 | -1.71% | 19,800 |
| Sep 8, 2026 | 1,887.00 | 1,890.00 | 1,867.00 | 1,874.00 | 1,842.17 | -1.32% | 16,000 |
| Sep 7, 2026 | 1,902.00 | 1,904.00 | 1,893.00 | 1,899.00 | 1,866.75 | -1.20% | 21,800 |
| Sep 4, 2026 | 1,904.00 | 1,925.00 | 1,903.00 | 1,922.00 | 1,889.35 | 0.95% | 23,300 |
| Sep 3, 2026 | 1,888.00 | 1,915.00 | 1,888.00 | 1,904.00 | 1,871.66 | 0.53% | 32,800 |
| Sep 2, 2026 | 1,890.00 | 1,905.00 | 1,890.00 | 1,894.00 | 1,861.83 | -0.26% | 32,400 |
| Sep 1, 2026 | 1,908.00 | 1,922.00 | 1,895.00 | 1,899.00 | 1,866.75 | -0.99% | 65,000 |
| Aug 31, 2026 | 1,908.00 | 1,922.00 | 1,904.00 | 1,918.00 | 1,885.42 | 0.05% | 14,100 |
| Aug 28, 2026 | 1,914.00 | 1,929.00 | 1,906.00 | 1,917.00 | 1,884.44 | 0.16% | 71,700 |
| Aug 27, 2026 | 1,920.00 | 1,938.00 | 1,909.00 | 1,914.00 | 1,881.49 | -1.34% | 20,200 |
| Aug 26, 2026 | 1,915.00 | 1,945.00 | 1,915.00 | 1,940.00 | 1,907.05 | 1.20% | 17,700 |
| Aug 25, 2026 | 1,927.00 | 1,945.00 | 1,916.00 | 1,917.00 | 1,884.44 | -0.52% | 15,100 |
| Aug 24, 2026 | 1,931.00 | 1,951.00 | 1,917.00 | 1,927.00 | 1,894.27 | -0.31% | 17,900 |
| Aug 21, 2026 | 1,967.00 | 1,970.00 | 1,925.00 | 1,933.00 | 1,900.17 | -1.73% | 22,600 |
| Aug 20, 2026 | 1,900.00 | 1,967.00 | 1,890.00 | 1,967.00 | 1,933.59 | 3.74% | 67,800 |
| Aug 19, 2026 | 1,895.00 | 1,905.00 | 1,875.00 | 1,896.00 | 1,863.80 | -0.42% | 32,300 |
| Aug 18, 2026 | 1,914.00 | 1,914.00 | 1,882.00 | 1,904.00 | 1,871.66 | -0.57% | 32,000 |
| Aug 17, 2026 | 1,941.00 | 1,949.00 | 1,913.00 | 1,915.00 | 1,882.47 | -2.89% | 37,600 |
| Aug 14, 2026 | 1,916.00 | 2,020.00 | 1,905.00 | 1,972.00 | 1,938.51 | 0.87% | 69,500 |
| Aug 13, 2026 | 1,928.00 | 1,972.00 | 1,911.00 | 1,955.00 | 1,921.79 | 1.40% | 32,700 |
| Aug 12, 2026 | 1,910.00 | 1,939.00 | 1,908.00 | 1,928.00 | 1,895.25 | 1.15% | 20,100 |
| Aug 10, 2026 | 1,894.00 | 1,928.00 | 1,883.00 | 1,906.00 | 1,873.63 | 0.63% | 12,400 |
| Aug 7, 2026 | 1,858.00 | 1,905.00 | 1,858.00 | 1,894.00 | 1,861.83 | 0.91% | 29,500 |
| Aug 6, 2026 | 1,850.00 | 1,880.00 | 1,843.00 | 1,877.00 | 1,845.12 | 1.40% | 24,600 |
| Aug 5, 2026 | 1,880.00 | 1,899.00 | 1,851.00 | 1,851.00 | 1,819.56 | -1.54% | 18,500 |
| Aug 4, 2026 | 1,920.00 | 1,928.00 | 1,880.00 | 1,880.00 | 1,848.07 | -2.99% | 20,000 |
| Aug 3, 2026 | 1,942.00 | 1,950.00 | 1,924.00 | 1,938.00 | 1,905.08 | -0.72% | 22,200 |
| Jul 31, 2026 | 2,007.00 | 2,007.00 | 1,952.00 | 1,952.00 | 1,918.85 | -2.74% | 16,600 |
| Jul 30, 2026 | 2,000.00 | 2,025.00 | 1,997.00 | 2,007.00 | 1,972.91 | -1.04% | 25,300 |
| Jul 29, 2026 | 1,938.00 | 2,028.00 | 1,938.00 | 2,028.00 | 1,993.55 | 4.16% | 35,600 |
| Jul 28, 2026 | 1,955.00 | 1,972.00 | 1,947.00 | 1,947.00 | 1,913.93 | -1.02% | 14,500 |
| Jul 27, 2026 | 1,923.00 | 1,968.00 | 1,921.00 | 1,967.00 | 1,933.59 | 3.91% | 24,800 |
| Jul 24, 2026 | 1,900.00 | 1,904.00 | 1,881.00 | 1,893.00 | 1,860.85 | 0.05% | 13,200 |
| Jul 23, 2026 | 1,928.00 | 1,928.00 | 1,878.00 | 1,892.00 | 1,859.86 | -1.10% | 33,400 |
| Jul 22, 2026 | 1,930.00 | 1,933.00 | 1,897.00 | 1,913.00 | 1,880.51 | -0.21% | 24,800 |
| Jul 21, 2026 | 1,909.00 | 1,930.00 | 1,909.00 | 1,917.00 | 1,884.44 | 1.48% | 17,200 |
| Jul 17, 2026 | 1,880.00 | 1,908.00 | 1,872.00 | 1,889.00 | 1,856.92 | 0.48% | 14,500 |