Skip to main content
logo
Auto Server Co., Ltd. (TYO:5589)
Japan flag Japan · Delayed Price · Currency is JPY
2,671.00
+8.00 (0.30%)
Apr 21, 2026, 12:32 PM JST

Auto Server Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,663.002,671.002,658.002,658.00--0.19%2,100
Apr 20, 20262,670.002,671.002,663.002,663.002,663.00-0.15%3,600
Apr 17, 20262,668.002,670.002,660.002,667.002,667.00-2,500
Apr 16, 20262,670.002,673.002,666.002,667.002,667.00-0.04%3,800
Apr 15, 20262,663.002,670.002,663.002,668.002,668.000.15%1,900
Apr 14, 20262,661.002,670.002,661.002,664.002,664.00-0.22%3,200
Apr 13, 20262,664.002,670.002,662.002,670.002,670.000.26%1,800
Apr 10, 20262,670.002,670.002,663.002,663.002,663.00-0.26%2,300
Apr 9, 20262,669.002,670.002,664.002,670.002,670.000.30%7,000
Apr 8, 20262,668.002,670.002,662.002,662.002,662.00-0.22%6,100
Apr 7, 20262,670.002,670.002,654.002,668.002,668.00-4,000
Apr 6, 20262,645.002,668.002,641.002,668.002,668.001.21%6,800
Apr 3, 20262,640.002,641.002,616.002,636.002,636.000.34%2,000
Apr 2, 20262,619.002,630.002,616.002,627.002,627.001.08%3,300
Apr 1, 20262,593.002,599.002,581.002,599.002,599.000.78%3,100
Mar 31, 20262,577.002,579.002,560.002,579.002,579.000.39%2,600
Mar 30, 20262,530.002,569.002,529.002,569.002,569.001.54%6,000
Mar 27, 20262,528.002,530.002,524.002,530.002,530.00-1.17%4,900
Mar 26, 20262,579.002,579.002,501.002,560.002,560.00-0.74%7,000
Mar 25, 20262,550.002,579.002,550.002,579.002,579.001.14%3,800
Mar 24, 20262,578.002,578.002,550.002,550.002,550.000.51%2,400
Mar 23, 20262,571.002,578.002,525.002,537.002,537.00-1.32%4,800
Mar 19, 20262,568.002,573.002,545.002,571.002,571.00-0.12%800
Mar 18, 20262,548.002,574.002,548.002,574.002,574.001.78%3,300
Mar 17, 20262,530.002,538.002,526.002,529.002,529.00-0.32%1,200
Mar 16, 20262,507.002,544.002,507.002,537.002,537.000.71%3,200
Mar 13, 20262,534.002,534.002,510.002,519.002,519.00-1.06%5,900
Mar 12, 20262,569.002,569.002,540.002,546.002,546.00-0.59%3,500
Mar 11, 20262,597.002,597.002,561.002,561.002,561.00-1.39%1,200
Mar 10, 20262,552.002,597.002,552.002,597.002,597.002.16%3,500
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