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 ¥1,268.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥940.42, while ¥1000 invested 1 year ago would be worth ¥970.46. This corresponds to total returns of 26.81%, -5.96%, -2.95%, respectively, with annualized returns of 2.4%, -1.22%, -2.95%.

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
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
July 21, 2026	1,909	1,917	1,917	1,930	1,909	17,200
July 17, 2026	1,880	1,889	1,889	1,908	1,872	14,500
July 16, 2026	1,893	1,880	1,880	1,895	1,878	13,900
July 15, 2026	1,895	1,893	1,893	1,900	1,885	14,000
July 14, 2026	1,898	1,892	1,892	1,905	1,889	16,100
July 13, 2026	1,888	1,881	1,881	1,904	1,881	13,700
July 10, 2026	1,895	1,880	1,880	1,904	1,880	20,800
July 09, 2026	1,882	1,895	1,895	1,904	1,880	16,800
July 08, 2026	1,900	1,882	1,882	1,905	1,882	23,500
July 07, 2026	1,880	1,900	1,900	1,909	1,873	16,300
July 06, 2026	1,869	1,883	1,883	1,899	1,869	15,300
July 03, 2026	1,875	1,880	1,880	1,907	1,871	22,400
July 02, 2026	1,850	1,869	1,869	1,875	1,844	21,700
July 01, 2026	1,804	1,819	1,819	1,827	1,801	28,000
June 30, 2026	1,844	1,804	1,804	1,844	1,804	26,000
June 29, 2026	1,818	1,843	1,843	1,857	1,815	40,900
June 26, 2026	1,785	1,803	1,803	1,816	1,785	17,500
June 25, 2026	1,801	1,793	1,793	1,819	1,790	22,600
June 24, 2026	1,811	1,800	1,800	1,824	1,800	21,900
June 23, 2026	1,838	1,812	1,812	1,838	1,804	20,000
June 22, 2026	1,819	1,838	1,838	1,847	1,809	38,500
June 19, 2026	1,808	1,820	1,820	1,827	1,804	16,200
June 18, 2026	1,822	1,808	1,808	1,822	1,796	13,900
June 17, 2026	1,799	1,793	1,793	1,815	1,790	21,200
June 16, 2026	1,801	1,799	1,799	1,803	1,779	25,800
June 15, 2026	1,808	1,813	1,813	1,829	1,801	19,700
June 12, 2026	1,801	1,809	1,809	1,818	1,794	26,000
June 11, 2026	1,800	1,788	1,788	1,812	1,785	23,900
June 10, 2026	1,805	1,814	1,814	1,821	1,798	31,000
June 09, 2026	1,844	1,805	1,805	1,844	1,805	28,400
June 08, 2026	1,832	1,818	1,818	1,851	1,804	37,800
June 05, 2026	1,782	1,825	1,825	1,836	1,782	29,000
June 04, 2026	1,813	1,784	1,784	1,813	1,784	31,400
June 03, 2026	1,811	1,797	1,797	1,828	1,782	44,700
June 02, 2026	1,848	1,811	1,811	1,848	1,795	49,200
June 01, 2026	1,817	1,848	1,848	1,857	1,782	55,600
May 29, 2026	1,788	1,817	1,817	1,841	1,788	27,200
May 28, 2026	1,805	1,788	1,788	1,821	1,779	27,600