Amuse Inc. (4301.T) JPX

1,806.00

-5(-0.28%)

Updated at June 03 10:57AM

Currency In JPY

4301.T Historical Return

If you invested ¥1000 in Amuse Inc. (4301.T) 10 years ago, it would be worth ¥930.34 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥886.34, while ¥1000 invested 1 year ago would be worth ¥1,138.71. This corresponds to total returns of -6.97%, -11.37%, 13.87%, respectively, with annualized returns of -0.72%, -2.38%, 13.87%.

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
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
May 27, 2026	1,789	1,804	1,804	1,808	1,775	33,300
May 26, 2026	1,756	1,789	1,789	1,792	1,748	39,500
May 25, 2026	1,755	1,746	1,746	1,759	1,739	28,000
May 22, 2026	1,753	1,759	1,759	1,766	1,731	26,900
May 21, 2026	1,753	1,734	1,734	1,761	1,734	36,700
May 20, 2026	1,774	1,753	1,753	1,799	1,720	61,200
May 19, 2026	1,772	1,781	1,781	1,792	1,748	93,800
May 18, 2026	1,797	1,790	1,790	1,822	1,731	133,200
May 15, 2026	1,852	1,871	1,871	1,880	1,845	39,100
May 14, 2026	1,871	1,839	1,839	1,875	1,826	28,100
May 13, 2026	1,862	1,871	1,871	1,886	1,862	15,600
May 12, 2026	1,870	1,862	1,862	1,886	1,862	14,900
May 11, 2026	1,905	1,865	1,865	1,908	1,857	43,300
May 08, 2026	1,944	1,919	1,919	1,946	1,905	35,400
May 07, 2026	1,955	1,950	1,950	1,966	1,948	23,700
May 01, 2026	1,963	1,951	1,951	1,963	1,948	19,700
April 30, 2026	1,973	1,963	1,963	1,973	1,956	30,300
April 28, 2026	1,965	1,979	1,979	1,979	1,955	32,200
April 27, 2026	1,960	1,966	1,966	1,980	1,958	24,700
April 24, 2026	1,965	1,962	1,962	1,971	1,954	19,500
April 23, 2026	1,978	1,960	1,960	1,995	1,959	25,800
April 22, 2026	1,995	1,980	1,980	2,002	1,980	23,000
April 21, 2026	2,010	2,000	2,000	2,014	1,993	19,700
April 20, 2026	2,014	2,012	2,012	2,018	2,010	12,800
April 17, 2026	2,010	2,013	2,013	2,022	2,010	12,100
April 16, 2026	2,020	1,998	1,998	2,025	1,998	21,200
April 15, 2026	2,003	2,020	2,020	2,028	2,003	18,200
April 14, 2026	2,010	2,003	2,003	2,020	2,002	15,800
April 13, 2026	2,010	2,015	2,015	2,021	2,004	16,500
April 10, 2026	2,010	1,999	1,999	2,022	1,999	20,500
April 09, 2026	2,031	2,006	2,006	2,033	2,006	17,600
April 08, 2026	2,055	2,031	2,031	2,059	2,028	25,400
April 07, 2026	2,035	2,043	2,043	2,050	2,024	26,200
April 06, 2026	2,021	2,018	2,018	2,034	2,018	21,900
April 03, 2026	2,007	2,020	2,020	2,025	2,007	14,900
April 02, 2026	2,042	2,007	2,007	2,050	2,007	18,700
April 01, 2026	2,030	2,029	2,029	2,039	2,012	38,300
March 31, 2026	2,000	2,024	2,024	2,035	2,000	33,000
March 30, 2026	1,968	2,017	2,017	2,017	1,961	75,700
March 27, 2026	2,045	2,038	2,018	2,050	2,031	61,500
March 26, 2026	2,053	2,035	2,015.03	2,057	2,024	37,400
March 25, 2026	2,058	2,048	2,027.9	2,058	2,034	38,000
March 24, 2026	2,003	2,022	2,002.16	2,028	1,985	23,200
March 23, 2026	1,996	1,966	1,943.74	2,000	1,948	63,100
March 19, 2026	2,017	2,003	1,983.34	2,022	2,003	38,000
March 18, 2026	2,015	2,028	2,008.1	2,030	2,011	24,900
March 17, 2026	2,030	2,013	1,993.25	2,039	2,004	24,300
March 16, 2026	1,996	2,017	1,997.21	2,032	1,990	37,300
March 13, 2026	1,986	1,989	1,969.48	2,013	1,985	38,600
March 12, 2026	2,010	2,002	1,982.35	2,016	2,000	31,600
March 11, 2026	2,059	2,001	1,981.36	2,059	2,001	31,800
March 10, 2026	2,070	2,059	2,015.03	2,070	2,045	9,600
March 09, 2026	1,999	2,029	2,009.09	2,032	1,983	83,700
March 06, 2026	2,040	2,038	2,018	2,043	2,022	24,200
March 05, 2026	2,032	2,044	2,023.94	2,076	2,020	50,700
March 04, 2026	2,009	2,012	1,984.33	2,027	1,982	50,800