Skip to main content
logo
Auto Server Co., Ltd. (TYO:5589)
Japan flag Japan · Delayed Price · Currency is JPY
2,730.00
-46.00 (-1.66%)
Jun 2, 2026, 11:02 AM JST

Auto Server Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,752.002,759.002,720.002,722.00--1.95%16,100
Jun 1, 20262,809.002,825.002,758.002,776.002,776.00-1.32%13,300
May 29, 20262,826.002,844.002,808.002,813.002,813.00-0.46%7,600
May 28, 20262,789.002,838.002,789.002,826.002,826.001.44%12,300
May 27, 20262,788.002,797.002,784.002,786.002,786.000.47%7,000
May 26, 20262,777.002,795.002,750.002,773.002,773.000.33%3,900
May 25, 20262,851.002,851.002,732.002,764.002,764.00-3.32%18,800
May 22, 20262,850.002,878.002,844.002,859.002,859.000.32%12,000
May 21, 20262,800.002,850.002,800.002,850.002,850.001.82%12,300
May 20, 20262,739.002,799.002,725.002,799.002,799.002.19%10,200
May 19, 20262,750.002,750.002,735.002,739.002,739.000.15%8,100
May 18, 20262,710.002,735.002,710.002,735.002,735.001.00%8,400
May 15, 20262,699.002,720.002,692.002,708.002,708.000.67%8,500
May 14, 20262,674.002,697.002,674.002,690.002,690.000.60%4,600
May 13, 20262,676.002,680.002,674.002,674.002,674.000.07%3,200
May 12, 20262,677.002,681.002,670.002,672.002,672.00-0.04%1,700
May 11, 20262,667.002,680.002,667.002,673.002,673.000.11%3,800
May 8, 20262,671.002,679.002,670.002,670.002,670.00-3,200
May 7, 20262,674.002,677.002,669.002,670.002,670.00-0.19%5,900
May 1, 20262,670.002,675.002,668.002,675.002,675.000.11%2,800
Apr 30, 20262,677.002,677.002,669.002,672.002,672.000.45%4,300
Apr 28, 20262,669.002,675.002,660.002,660.002,660.00-0.19%5,300
Apr 27, 20262,660.002,672.002,660.002,665.002,665.00-0.19%3,200
Apr 24, 20262,667.002,670.002,661.002,670.002,670.000.38%1,300
Apr 23, 20262,672.002,672.002,660.002,660.002,660.00-0.45%2,100
Apr 22, 20262,671.002,672.002,667.002,672.002,672.000.04%1,800
Apr 21, 20262,663.002,671.002,658.002,671.002,671.000.30%4,000
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