Amuse Inc. 4301
TSE · Japan · Consumer Services
¥1,838.00-20.00 (-1.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥1,759.00 | +1.44% | ¥1,753.00 | ¥1,766.00 | ¥1,731.00 | 26.90K |