|
Market Closed -
Japan Exchange
02:30:00 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 1,933.00 JPY | -1.73% |
|
-1.98% | +0.52% |
| 08-13 | Amuse Inc. Reports Earnings Results for the First Quarter Ended June 30, 2026 | CI |
| 07-27 | Bemyfriends Co., Ltd. announced that it has received funding from Amuse Inc. | CI |
Stock exchange
Japan Exchange
4301 1,933.00 ¥
-1.73%
43.69M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4301 | 1,933.00JPY | -1.73% | 43.69M ¥ |
Quotes 5-day view: Amuse Inc.
Delayed Quote Japan Exchange
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | Today | |
|---|---|---|---|---|---|
| Last | JP¥1,915.00 | JP¥1,904.00 | JP¥1,896.00 | JP¥1,967.00 | JP¥1,933.00 |
| Volume | 37,600 | 32,000 | 32,300 | 67,800 | 22,600 |
| Change | -2.89% | -0.57% | -0.42% | +3.74% | -1.73% |
| Opening | JP¥1,941.00 | JP¥1,914.00 | JP¥1,895.00 | JP¥1,900.00 | JP¥1,967.00 |
| High | JP¥1,949.00 | JP¥1,914.00 | JP¥1,905.00 | JP¥1,967.00 | JP¥1,970.00 |
| Low | JP¥1,913.00 | JP¥1,882.00 | JP¥1,875.00 | JP¥1,890.00 | JP¥1,925.00 |
Performance
| 1 day | -1.73% | ||
| 1 week | -1.98% | ||
| Current month | -0.97% | ||
| 1 month | +0.83% | ||
| 3 months | +11.48% | ||
| 6 months | -5.98% | ||
| Current year | +0.52% | ||
| 1 year | -4.50% | ||
| 3 years | +24.71% | ||
| 5 years | -15.92% | ||
| 10 years | +7.45% |
Volumes
marketsDaily volume
22,600
Estimated daily volume
22,600
Avg. Volume 20 sessions
31,129
Daily volume ratio
0.73
Avg. Volume 20 sessions JPY
60,172,357
Avg. Volume 20 sessions USD
378,363.78
Record volume 1
1,122,000
Record volume 2
857,760
Record volume 3
827,500
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
31,895,508,809
Market Cap (USD)
200,907,732
Net sales (JPY)
69,655,000,000
Net sales (USD)
438,752,307
Number of employees
601
Sales / Employee (JPY)
115,898,502
Sales / Employee (USD)
730,037
Free-Float
42.44 %
Free-Float capitalization (JPY)
14,766,927,917
Free-Float capitalization (USD)
93,015,917
Average Daily Capital Traded
0.19%
Indicators
Moving average 5 days
1,930.8
Moving average 20 days
1,928.45
Moving average 50 days
1,879.58
Moving average 100 days
1,896.89
Price spread / (MMA5)
-0.11%
Price spread / (MMA20)
-0.24%
Price spread / (MMA50)
-2.76%
Price spread / (MMA100)
-1.87%
STIM
RSI 9 days
59.42
RSI 14 days
57.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.73% | -1.98% | -4.50% | +24.71% | 201M | |
| +0.52% | +6.04% | -16.44% | -16.38% | 14.18B | |
| +0.05% | -1.40% | -24.40% | -28.78% | 12.5B | |
| -1.21% | -2.53% | -10.29% | -7.50% | 6.52B | |
| -1.08% | +0.25% | -14.86% | +17.93% | 3.69B | |
| +0.38% | +2.01% | -14.89% | -3.84% | 3.56B | |
| -0.09% | -0.11% | +103.39% | +170.04% | 2.89B | |
| -0.33% | +0.67% | +12.41% | +70.47% | 2.36B | |
| +5.08% | +10.14% | +83.96% | +226.32% | 2.29B | |
| +0.81% | -1.58% | +22.74% | - | 2.11B | |
| Average | +0.26% | +1.44% | +13.71% | +50.33% | 5.03B | |
| Weighted average by Cap. | +0.21% | +2.04% | -2.88% | +12.32% |
Historical Quotes: Amuse Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
551c2202e34d99.DaJPpFxFtQeMr5P1j42eYlCHiSX2yh5ntNuBRHqfXeE.b-MO6jUG21fJwPqt5tTYJTrwxmmalXUL5JCwFi7LCYRA7g7yNAmYaODXow
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 1,933.00 | 3,300 | 22,600 |
| 02:23:45 | 1,936.00 | 100 | 19,300 |
| 02:22:38 | 1,940.00 | 100 | 19,200 |
| 02:15:15 | 1,936.00 | 100 | 19,100 |
| 02:12:29 | 1,937.00 | 100 | 19,000 |
| 02:12:29 | 1,938.00 | 100 | 18,900 |
| 02:08:13 | 1,938.00 | 100 | 18,800 |
| 02:08:13 | 1,939.00 | 200 | 18,700 |
| 02:03:38 | 1,938.00 | 100 | 18,500 |
| 02:03:38 | 1,939.00 | 100 | 18,400 |
Course Extremes
| 1 week | 1,875 |  | 1,970 |
| 1 month | 1,843 | | 2,028 |
| Current year | 1,720 | | 2,178 |
| 1 year | 1,720 | | 2,178 |
| 3 years | 1,316 | | 2,178 |
| 5 years | 1,316 | | 2,447 |
| 10 years | 1,316 | | 4,120 |
Monthly variations
Annual variations
| 2026 | +0.52% | ||
| 2025 | +34.19% | ||
| 2024 | -3.44% | ||
| 2023 | -15.20% | ||
| 2022 | -16.47% | ||
| 2021 | -18.80% | ||
| 2020 | -14.29% | ||
| 2019 | +28.58% | ||
| 2018 | -26.84% | ||
| 2017 | +77.78% | ||
| 2016 | -34.90% | ||
| 2015 | +58.68% | ||
| 2014 | +71.67% | ||
| 2013 | +21.78% | ||
| 2012 | +70.28% | ||
| 2011 | +0.93% | ||
| 2010 | -1.12% | ||
| 2009 | +0.62% | ||
| 2008 | -47.77% | ||
| 2007 | +29.70% | ||
| 2006 | -39.72% | ||
| 2005 | +43.39% | ||
| 2004 | +31.45% | ||
| 2003 | +102.67% | ||
| 2002 | -51.03% | ||
| 2001 | +21.72% |
- Stock Market
- Stocks
- 4301 Stock
- Quotes Amuse Inc.
Select your edition
All financial news and data tailored to specific country editions
