Amuse Inc. (4301.T) JPX

Currency In JPY

4301.T Historical Return

If you invested ¥1000 in Amuse Inc. (4301.T) 10 years ago, it would be worth ¥1,219.24 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥919.7, while ¥1000 invested 1 year ago would be worth ¥946.32. This corresponds to total returns of 21.92%, -8.03%, -5.37%, respectively, with annualized returns of 2%, -1.66%, -5.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4301.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	1,857	1,846	1,846	1,861	1,841	28,600
October 20, 2026	1,840	1,854	1,854	1,858	1,837	24,200
October 19, 2026	1,845	1,840	1,840	1,859	1,839	19,000
October 16, 2026	1,830	1,845	1,845	1,847	1,826	33,800
October 15, 2026	1,811	1,823	1,823	1,827	1,809	31,000
October 14, 2026	1,837	1,825	1,825	1,841	1,813	19,400
October 13, 2026	1,843	1,837	1,837	1,856	1,830	31,300
October 09, 2026	1,840	1,838	1,838	1,845	1,822	35,600
October 08, 2026	1,801	1,821	1,821	1,825	1,795	58,300
October 07, 2026	1,810	1,807	1,807	1,828	1,802	21,000
October 06, 2026	1,807	1,828	1,828	1,872	1,806	33,300
October 05, 2026	1,816	1,822	1,822	1,833	1,813	15,500
October 02, 2026	1,838	1,833	1,833	1,838	1,823	19,500
October 01, 2026	1,846	1,838	1,838	1,850	1,824	22,200
September 30, 2026	1,838	1,858	1,858	1,862	1,828	22,700
September 29, 2026	1,855	1,849	1,849	1,855	1,830	26,900
September 28, 2026	1,890	1,884	1,884	1,895	1,877	19,200
September 25, 2026	1,879	1,892	1,892	1,895	1,879	15,100
September 24, 2026	1,879	1,878	1,878	1,891	1,861	31,900
September 18, 2026	1,872	1,879	1,879	1,879	1,858	21,500
September 17, 2026	1,854	1,885	1,885	1,885	1,854	16,500
September 16, 2026	1,870	1,857	1,857	1,881	1,854	15,500
September 15, 2026	1,836	1,876	1,876	1,876	1,836	12,500
September 11, 2026	1,803	1,830	1,830	1,831	1,803	22,100
September 10, 2026	1,831	1,816	1,816	1,831	1,810	22,100
September 09, 2026	1,866	1,842	1,842	1,866	1,840	19,800
September 08, 2026	1,887	1,874	1,874	1,890	1,867	16,000
September 07, 2026	1,902	1,899	1,899	1,904	1,893	21,800
September 04, 2026	1,904	1,922	1,922	1,925	1,903	23,300
September 03, 2026	1,888	1,904	1,904	1,915	1,888	32,800
September 02, 2026	1,890	1,894	1,894	1,905	1,890	32,400
September 01, 2026	1,908	1,899	1,899	1,922	1,895	65,000
August 31, 2026	1,908	1,918	1,918	1,922	1,904	14,100
August 28, 2026	1,914	1,917	1,917	1,929	1,906	71,700
August 27, 2026	1,920	1,914	1,914	1,938	1,909	20,200
August 26, 2026	1,915	1,940	1,940	1,945	1,915	17,700
August 25, 2026	1,927	1,917	1,917	1,945	1,916	15,100
August 24, 2026	1,931	1,927	1,927	1,951	1,917	17,900
August 21, 2026	1,967	1,933	1,933	1,970	1,925	22,600
August 20, 2026	1,900	1,967	1,967	1,967	1,890	67,800
August 19, 2026	1,895	1,896	1,896	1,905	1,875	32,300
August 18, 2026	1,914	1,904	1,904	1,914	1,882	32,000
August 17, 2026	1,941	1,915	1,915	1,949	1,913	37,600
August 14, 2026	1,916	1,972	1,972	2,020	1,905	69,500
August 13, 2026	1,928	1,955	1,955	1,972	1,911	32,700
August 12, 2026	1,910	1,928	1,928	1,939	1,908	20,100
August 10, 2026	1,894	1,906	1,906	1,928	1,883	12,400
August 07, 2026	1,858	1,894	1,894	1,905	1,858	29,500
August 06, 2026	1,850	1,877	1,877	1,880	1,843	24,600
August 05, 2026	1,880	1,851	1,851	1,899	1,851	18,500
August 04, 2026	1,920	1,880	1,880	1,928	1,880	20,000
August 03, 2026	1,942	1,938	1,938	1,950	1,924	22,200
July 31, 2026	2,007	1,952	1,952	2,007	1,952	16,600
July 30, 2026	2,000	2,007	2,007	2,025	1,997	25,300
July 29, 2026	1,938	2,028	2,028	2,028	1,938	35,600
July 28, 2026	1,955	1,947	1,947	1,972	1,947	14,500
July 27, 2026	1,923	1,967	1,967	1,968	1,921	24,800
July 24, 2026	1,900	1,893	1,893	1,904	1,881	13,200
July 23, 2026	1,928	1,892	1,892	1,928	1,878	33,400
July 22, 2026	1,930	1,913	1,913	1,933	1,897	24,800