Amuse Inc. 4301
TSE · Japan · Verbraucherdienstleistungen
¥1.833,00-5,00 (-0,27 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.833,00 | -0,27 % | ¥1.838,00 | ¥1.838,00 | ¥1.823,00 | 19,50K |
| 2026-10-01 | ¥1.838,00 | -1,08 % | ¥1.846,00 | ¥1.850,00 | ¥1.824,00 | 22,20K |
| 2026-09-30 | ¥1.858,00 | +0,49 % | ¥1.838,00 | ¥1.862,00 | ¥1.828,00 | 22,70K |
| 2026-09-29 | ¥1.849,00 | -1,86 % | ¥1.855,00 | ¥1.855,00 | ¥1.830,00 | 26,90K |
| 2026-09-28 | ¥1.884,00 | -0,42 % | ¥1.890,00 | ¥1.895,00 | ¥1.877,00 | 19,20K |
| 2026-09-25 | ¥1.892,00 | +0,75 % | ¥1.879,00 | ¥1.895,00 | ¥1.879,00 | 15,10K |
| 2026-09-24 | ¥1.878,00 | -0,05 % | ¥1.879,00 | ¥1.891,00 | ¥1.861,00 | 31,90K |
| 2026-09-18 | ¥1.879,00 | -0,32 % | ¥1.872,00 | ¥1.879,00 | ¥1.858,00 | 21,50K |
| 2026-09-17 | ¥1.885,00 | +1,51 % | ¥1.854,00 | ¥1.885,00 | ¥1.854,00 | 16,50K |
| 2026-09-16 | ¥1.857,00 | -1,01 % | ¥1.870,00 | ¥1.881,00 | ¥1.854,00 | 15,50K |
| 2026-09-15 | ¥1.876,00 | +1,08 % | ¥1.836,00 | ¥1.876,00 | ¥1.836,00 | 12,50K |
| 2026-09-14 | ¥1.856,00 | +1,42 % | ¥1.830,00 | ¥1.857,00 | ¥1.830,00 | 15,30K |
| 2026-09-11 | ¥1.830,00 | +0,77 % | ¥1.803,00 | ¥1.831,00 | ¥1.803,00 | 22,10K |
| 2026-09-10 | ¥1.816,00 | -1,41 % | ¥1.831,00 | ¥1.831,00 | ¥1.810,00 | 22,10K |
| 2026-09-09 | ¥1.842,00 | -1,71 % | ¥1.866,00 | ¥1.866,00 | ¥1.840,00 | 19,80K |
| 2026-09-08 | ¥1.874,00 | -1,32 % | ¥1.887,00 | ¥1.890,00 | ¥1.867,00 | 16,00K |
| 2026-09-07 | ¥1.899,00 | -1,20 % | ¥1.902,00 | ¥1.904,00 | ¥1.893,00 | 21,80K |
| 2026-09-04 | ¥1.922,00 | +0,95 % | ¥1.904,00 | ¥1.925,00 | ¥1.903,00 | 23,30K |
| 2026-09-03 | ¥1.904,00 | +0,53 % | ¥1.888,00 | ¥1.915,00 | ¥1.888,00 | 32,80K |
| 2026-09-02 | ¥1.894,00 | -0,26 % | ¥1.890,00 | ¥1.905,00 | ¥1.890,00 | 32,40K |
| 2026-09-01 | ¥1.899,00 | -0,99 % | ¥1.908,00 | ¥1.922,00 | ¥1.895,00 | 65,00K |
| 2026-08-31 | ¥1.918,00 | +0,05 % | ¥1.908,00 | ¥1.922,00 | ¥1.904,00 | 14,10K |
| 2026-08-28 | ¥1.917,00 | +0,16 % | ¥1.914,00 | ¥1.929,00 | ¥1.906,00 | 71,70K |
| 2026-08-27 | ¥1.914,00 | -1,34 % | ¥1.920,00 | ¥1.938,00 | ¥1.909,00 | 20,20K |
| 2026-08-26 | ¥1.940,00 | +1,20 % | ¥1.915,00 | ¥1.945,00 | ¥1.915,00 | 17,70K |
| 2026-08-25 | ¥1.917,00 | -0,52 % | ¥1.927,00 | ¥1.945,00 | ¥1.916,00 | 15,10K |
| 2026-08-24 | ¥1.927,00 | -0,31 % | ¥1.931,00 | ¥1.951,00 | ¥1.917,00 | 17,90K |
| 2026-08-21 | ¥1.933,00 | -1,73 % | ¥1.967,00 | ¥1.970,00 | ¥1.925,00 | 22,60K |
| 2026-08-20 | ¥1.967,00 | +3,74 % | ¥1.900,00 | ¥1.967,00 | ¥1.890,00 | 67,80K |
| 2026-08-19 | ¥1.896,00 | -0,42 % | ¥1.895,00 | ¥1.905,00 | ¥1.875,00 | 32,30K |
| 2026-08-18 | ¥1.904,00 | -0,57 % | ¥1.914,00 | ¥1.914,00 | ¥1.882,00 | 32,00K |
| 2026-08-17 | ¥1.915,00 | -2,89 % | ¥1.941,00 | ¥1.949,00 | ¥1.913,00 | 37,60K |
| 2026-08-14 | ¥1.972,00 | +0,87 % | ¥1.916,00 | ¥2.020,00 | ¥1.905,00 | 69,50K |
| 2026-08-13 | ¥1.955,00 | +1,40 % | ¥1.928,00 | ¥1.972,00 | ¥1.911,00 | 32,70K |
| 2026-08-12 | ¥1.928,00 | +1,15 % | ¥1.910,00 | ¥1.939,00 | ¥1.908,00 | 20,10K |
| 2026-08-10 | ¥1.906,00 | +0,63 % | ¥1.894,00 | ¥1.928,00 | ¥1.883,00 | 12,40K |
| 2026-08-07 | ¥1.894,00 | +0,91 % | ¥1.858,00 | ¥1.905,00 | ¥1.858,00 | 29,50K |
| 2026-08-06 | ¥1.877,00 | +1,40 % | ¥1.850,00 | ¥1.880,00 | ¥1.843,00 | 24,60K |
| 2026-08-05 | ¥1.851,00 | -1,54 % | ¥1.880,00 | ¥1.899,00 | ¥1.851,00 | 18,50K |
| 2026-08-04 | ¥1.880,00 | -2,99 % | ¥1.920,00 | ¥1.928,00 | ¥1.880,00 | 20,00K |
| 2026-08-03 | ¥1.938,00 | -0,72 % | ¥1.942,00 | ¥1.950,00 | ¥1.924,00 | 22,20K |
| 2026-07-31 | ¥1.952,00 | -2,74 % | ¥2.007,00 | ¥2.007,00 | ¥1.952,00 | 16,60K |
| 2026-07-30 | ¥2.007,00 | -1,04 % | ¥2.000,00 | ¥2.025,00 | ¥1.997,00 | 25,30K |
| 2026-07-29 | ¥2.028,00 | +4,16 % | ¥1.938,00 | ¥2.028,00 | ¥1.938,00 | 35,60K |
| 2026-07-28 | ¥1.947,00 | -1,02 % | ¥1.955,00 | ¥1.972,00 | ¥1.947,00 | 14,50K |
| 2026-07-27 | ¥1.967,00 | +3,91 % | ¥1.923,00 | ¥1.968,00 | ¥1.921,00 | 24,80K |
| 2026-07-24 | ¥1.893,00 | +0,05 % | ¥1.900,00 | ¥1.904,00 | ¥1.881,00 | 13,20K |
| 2026-07-23 | ¥1.892,00 | -1,10 % | ¥1.928,00 | ¥1.928,00 | ¥1.878,00 | 33,40K |
| 2026-07-22 | ¥1.913,00 | -0,21 % | ¥1.930,00 | ¥1.933,00 | ¥1.897,00 | 24,80K |
| 2026-07-21 | ¥1.917,00 | +1,48 % | ¥1.909,00 | ¥1.930,00 | ¥1.909,00 | 17,20K |
| 2026-07-17 | ¥1.889,00 | +0,48 % | ¥1.880,00 | ¥1.908,00 | ¥1.872,00 | 14,50K |
| 2026-07-16 | ¥1.880,00 | -0,69 % | ¥1.893,00 | ¥1.895,00 | ¥1.878,00 | 13,90K |
| 2026-07-15 | ¥1.893,00 | +0,05 % | ¥1.895,00 | ¥1.900,00 | ¥1.885,00 | 14,00K |
| 2026-07-14 | ¥1.892,00 | +0,58 % | ¥1.898,00 | ¥1.905,00 | ¥1.889,00 | 16,10K |
| 2026-07-13 | ¥1.881,00 | +0,05 % | ¥1.888,00 | ¥1.904,00 | ¥1.881,00 | 13,70K |
| 2026-07-10 | ¥1.880,00 | -0,79 % | ¥1.895,00 | ¥1.904,00 | ¥1.880,00 | 20,80K |
| 2026-07-09 | ¥1.895,00 | +0,69 % | ¥1.882,00 | ¥1.904,00 | ¥1.880,00 | 16,80K |
| 2026-07-08 | ¥1.882,00 | -0,95 % | ¥1.900,00 | ¥1.905,00 | ¥1.882,00 | 23,50K |
| 2026-07-07 | ¥1.900,00 | +0,90 % | ¥1.880,00 | ¥1.909,00 | ¥1.873,00 | 16,30K |
| 2026-07-06 | ¥1.883,00 | +0,16 % | ¥1.869,00 | ¥1.899,00 | ¥1.869,00 | 15,30K |
| 2026-07-03 | ¥1.880,00 | +0,59 % | ¥1.875,00 | ¥1.907,00 | ¥1.871,00 | 22,40K |
| 2026-07-02 | ¥1.869,00 | +2,75 % | ¥1.850,00 | ¥1.875,00 | ¥1.844,00 | 21,70K |
| 2026-07-01 | ¥1.819,00 | +0,83 % | ¥1.804,00 | ¥1.827,00 | ¥1.801,00 | 28,00K |
| 2026-06-30 | ¥1.804,00 | -2,12 % | ¥1.844,00 | ¥1.844,00 | ¥1.804,00 | 26,00K |
| 2026-06-29 | ¥1.843,00 | +2,22 % | ¥1.818,00 | ¥1.857,00 | ¥1.815,00 | 40,90K |
| 2026-06-26 | ¥1.803,00 | +0,56 % | ¥1.785,00 | ¥1.816,00 | ¥1.785,00 | 17,50K |
| 2026-06-25 | ¥1.793,00 | -0,39 % | ¥1.801,00 | ¥1.819,00 | ¥1.790,00 | 22,60K |
| 2026-06-24 | ¥1.800,00 | -0,66 % | ¥1.811,00 | ¥1.824,00 | ¥1.800,00 | 21,90K |
| 2026-06-23 | ¥1.812,00 | -1,41 % | ¥1.838,00 | ¥1.838,00 | ¥1.804,00 | 20,00K |
| 2026-06-22 | ¥1.838,00 | +0,99 % | ¥1.819,00 | ¥1.847,00 | ¥1.809,00 | 38,50K |
| 2026-06-19 | ¥1.820,00 | +0,66 % | ¥1.808,00 | ¥1.827,00 | ¥1.804,00 | 16,20K |
| 2026-06-18 | ¥1.808,00 | +0,84 % | ¥1.822,00 | ¥1.822,00 | ¥1.796,00 | 13,90K |
| 2026-06-17 | ¥1.793,00 | -0,33 % | ¥1.799,00 | ¥1.815,00 | ¥1.790,00 | 21,20K |
| 2026-06-16 | ¥1.799,00 | -0,77 % | ¥1.801,00 | ¥1.803,00 | ¥1.779,00 | 25,80K |
| 2026-06-15 | ¥1.813,00 | +0,22 % | ¥1.808,00 | ¥1.829,00 | ¥1.801,00 | 19,70K |
| 2026-06-12 | ¥1.809,00 | +1,17 % | ¥1.801,00 | ¥1.818,00 | ¥1.794,00 | 26,00K |
| 2026-06-11 | ¥1.788,00 | -1,43 % | ¥1.800,00 | ¥1.812,00 | ¥1.785,00 | 23,90K |
| 2026-06-10 | ¥1.814,00 | +0,50 % | ¥1.805,00 | ¥1.821,00 | ¥1.798,00 | 31,00K |
| 2026-06-09 | ¥1.805,00 | -0,72 % | ¥1.844,00 | ¥1.844,00 | ¥1.805,00 | 28,40K |
| 2026-06-08 | ¥1.818,00 | -0,38 % | ¥1.832,00 | ¥1.851,00 | ¥1.804,00 | 37,80K |
| 2026-06-05 | ¥1.825,00 | +2,30 % | ¥1.782,00 | ¥1.836,00 | ¥1.782,00 | 29,00K |
| 2026-06-04 | ¥1.784,00 | -0,72 % | ¥1.813,00 | ¥1.813,00 | ¥1.784,00 | 31,40K |
| 2026-06-03 | ¥1.797,00 | -0,77 % | ¥1.811,00 | ¥1.828,00 | ¥1.782,00 | 44,70K |
| 2026-06-02 | ¥1.811,00 | -2,00 % | ¥1.848,00 | ¥1.848,00 | ¥1.795,00 | 49,20K |
| 2026-06-01 | ¥1.848,00 | +1,71 % | ¥1.817,00 | ¥1.857,00 | ¥1.782,00 | 55,60K |
| 2026-05-29 | ¥1.817,00 | +1,62 % | ¥1.788,00 | ¥1.841,00 | ¥1.788,00 | 27,20K |
| 2026-05-28 | ¥1.788,00 | -0,89 % | ¥1.805,00 | ¥1.821,00 | ¥1.779,00 | 27,60K |
| 2026-05-27 | ¥1.804,00 | +0,84 % | ¥1.789,00 | ¥1.808,00 | ¥1.775,00 | 33,30K |
| 2026-05-26 | ¥1.789,00 | +2,46 % | ¥1.756,00 | ¥1.792,00 | ¥1.748,00 | 39,50K |
| 2026-05-25 | ¥1.746,00 | -0,74 % | ¥1.755,00 | ¥1.759,00 | ¥1.739,00 | 28,00K |