Skip to main content
logo
Auto Server Co., Ltd. (TYO:5589)
Japan flag Japan · Delayed Price · Currency is JPY
2,595.00
+53.00 (2.08%)
Mar 10, 2026, 12:56 PM JST

Auto Server Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,560.002,569.002,530.002,542.002,542.00-1.01%5,200
Mar 6, 20262,556.002,570.002,553.002,568.002,568.000.51%6,500
Mar 5, 20262,570.002,570.002,551.002,555.002,555.000.59%2,800
Mar 4, 20262,529.002,569.002,525.002,540.002,540.00-3,300
Mar 3, 20262,570.002,570.002,540.002,540.002,540.00-1.17%2,600
Mar 2, 20262,541.002,570.002,529.002,570.002,570.001.66%4,100
Feb 27, 20262,510.002,538.002,505.002,528.002,528.000.04%2,200
Feb 26, 20262,512.002,527.002,502.002,527.002,527.000.60%7,500
Feb 25, 20262,552.002,569.002,512.002,512.002,512.00-1.53%8,400
Feb 24, 20262,568.002,570.002,551.002,551.002,551.00-0.39%4,000
Feb 20, 20262,558.002,568.002,558.002,561.002,561.00-0.16%2,200
Feb 19, 20262,568.002,569.002,550.002,565.002,565.000.23%4,300
Feb 18, 20262,565.002,570.002,553.002,559.002,559.00-0.23%3,900
Feb 17, 20262,588.002,588.002,565.002,565.002,565.00-0.27%4,200
Feb 16, 20262,595.002,595.002,572.002,572.002,572.00-0.31%7,200
Feb 13, 20262,597.002,597.002,580.002,580.002,580.00-0.15%2,300
Feb 12, 20262,585.002,597.002,580.002,584.002,584.00-0.08%3,600
Feb 10, 20262,577.002,598.002,577.002,586.002,586.000.08%2,200
Feb 9, 20262,662.002,662.002,584.002,584.002,584.00-1.56%6,500
Feb 6, 20262,638.002,640.002,615.002,625.002,625.00-0.49%1,600
Feb 5, 20262,650.002,650.002,615.002,638.002,638.00-0.45%3,600
Feb 4, 20262,654.002,654.002,645.002,650.002,650.00-0.19%6,400
Feb 3, 20262,658.002,658.002,638.002,655.002,655.000.45%1,500
Feb 2, 20262,640.002,643.002,633.002,643.002,643.00-0.08%2,800
Jan 30, 20262,645.002,670.002,639.002,645.002,645.000.46%8,800
Jan 29, 20262,650.002,650.002,633.002,633.002,633.00-0.45%2,100
Jan 28, 20262,619.002,645.002,619.002,645.002,645.000.95%5,400
Jan 27, 20262,625.002,628.002,609.002,620.002,620.000.19%1,800
Jan 26, 20262,609.002,615.002,588.002,615.002,615.001.08%6,000
Jan 23, 20262,600.002,600.002,582.002,587.002,587.00-0.42%2,100
Jan 22, 20262,580.002,598.002,571.002,598.002,598.000.70%2,400
Jan 21, 20262,565.002,583.002,565.002,580.002,580.000.19%1,400
Jan 20, 20262,560.002,575.002,560.002,575.002,575.000.19%2,100
Jan 19, 20262,568.002,575.002,565.002,570.002,570.000.39%2,400
Jan 16, 20262,550.002,560.002,550.002,560.002,560.000.39%2,100
Jan 15, 20262,532.002,550.002,532.002,550.002,550.000.71%3,100
Jan 14, 20262,535.002,553.002,532.002,532.002,532.000.04%3,800
Jan 13, 20262,548.002,555.002,531.002,531.002,531.00-0.35%4,900
Jan 9, 20262,540.002,542.002,540.002,540.002,540.00-0.16%1,700
Jan 8, 20262,540.002,545.002,540.002,544.002,544.000.16%2,100
Jan 7, 20262,520.002,555.002,520.002,540.002,540.000.20%2,000
Jan 6, 20262,520.002,551.002,520.002,535.002,535.001.28%4,500
Jan 5, 20262,505.002,520.002,503.002,503.002,503.000.12%3,700
Dec 30, 20252,500.002,506.002,500.002,500.002,500.00-0.04%3,100
Dec 29, 20252,490.002,504.002,487.002,501.002,501.00-0.20%5,600
Dec 26, 20252,504.002,513.002,504.002,506.002,440.000.16%8,500
Dec 25, 20252,505.002,511.002,500.002,502.002,436.11-0.24%5,200
Dec 24, 20252,510.002,510.002,500.002,508.002,441.950.20%5,200
Dec 23, 20252,501.002,507.002,500.002,503.002,437.080.08%3,000
Dec 22, 20252,501.002,521.002,500.002,501.002,435.130.04%5,400