Skip to main content
logo
Auto Server Co., Ltd. (TYO:5589)
Japan flag Japan · Delayed Price · Currency is JPY
3,000.00
+31.00 (1.04%)
Oct 9, 2026, 3:30 PM JST

Auto Server Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,960.003,000.002,924.003,000.003,000.001.04%3,200
Oct 8, 20262,965.002,969.002,951.002,969.002,969.000.10%800
Oct 7, 20262,996.003,000.002,957.002,966.002,966.00-1.07%2,700
Oct 6, 20262,978.002,999.002,929.002,998.002,998.000.17%5,300
Oct 5, 20262,994.002,994.002,991.002,993.002,993.001.53%4,600
Oct 2, 20262,957.002,960.002,948.002,948.002,948.00-1.24%1,000
Oct 1, 20262,950.002,985.002,950.002,985.002,985.000.51%400
Sep 30, 20262,994.002,994.002,970.002,970.002,970.00-0.54%1,400
Sep 29, 20262,969.002,988.002,966.002,986.002,986.001.22%2,400
Sep 28, 20262,941.002,950.002,912.002,950.002,950.000.72%1,500
Sep 25, 20262,918.002,929.002,899.002,929.002,929.000.38%1,100
Sep 24, 20262,899.002,920.002,888.002,918.002,918.000.66%1,600
Sep 18, 20262,879.002,899.002,860.002,899.002,899.001.15%1,300
Sep 17, 20262,893.002,893.002,866.002,866.002,866.00-0.10%300
Sep 16, 20262,885.002,885.002,865.002,869.002,869.00-0.55%400
Sep 15, 20262,849.002,893.002,843.002,885.002,885.00-0.48%1,500
Sep 14, 20262,840.002,929.002,840.002,899.002,899.002.95%4,900
Sep 11, 20262,790.002,829.002,755.002,816.002,816.00-0.49%3,800
Sep 10, 20262,850.002,881.002,816.002,830.002,830.00-2.41%3,500
Sep 9, 20262,977.002,977.002,900.002,900.002,900.00-1.89%2,500
Sep 8, 20262,990.002,998.002,956.002,956.002,956.00-1.14%2,900
Sep 7, 20262,994.002,997.002,953.002,990.002,990.000.03%2,900
Sep 4, 20262,957.002,989.002,937.002,989.002,989.001.32%2,700
Sep 3, 20262,933.002,964.002,933.002,950.002,950.00-0.37%2,100
Sep 2, 20262,954.002,961.002,931.002,961.002,961.000.51%5,000
Sep 1, 20262,917.002,949.002,915.002,946.002,946.00-0.14%2,600
Aug 31, 20262,909.002,950.002,909.002,950.002,950.000.31%2,400
Aug 28, 20262,937.002,952.002,920.002,941.002,941.000.41%4,600
Aug 27, 20262,915.002,929.002,905.002,929.002,929.000.48%4,900
Aug 26, 20262,847.002,915.002,847.002,915.002,915.002.53%9,800
Aug 25, 20262,843.002,843.002,830.002,843.002,843.000.21%1,700
Aug 24, 20262,837.002,837.002,800.002,837.002,837.000.04%2,400
Aug 21, 20262,832.002,839.002,812.002,836.002,836.000.18%2,100
Aug 20, 20262,831.002,831.002,831.002,831.002,831.001.40%100
Aug 19, 20262,805.002,838.002,792.002,792.002,792.00-1.69%3,200
Aug 18, 20262,834.002,840.002,830.002,840.002,840.000.21%1,300
Aug 17, 20262,850.002,850.002,828.002,834.002,834.00-0.53%3,900
Aug 14, 20262,823.002,849.002,801.002,849.002,849.000.92%6,200
Aug 13, 20262,798.002,823.002,772.002,823.002,823.001.77%7,000
Aug 12, 20262,800.002,813.002,750.002,774.002,774.00-0.22%10,400
Aug 10, 20262,711.002,780.002,711.002,780.002,780.001.09%7,200
Aug 7, 20262,707.002,750.002,707.002,750.002,750.002.23%4,600
Aug 6, 20262,713.002,713.002,689.002,690.002,690.00-0.74%2,100
Aug 5, 20262,688.002,710.002,687.002,710.002,710.000.82%700
Aug 4, 20262,710.002,718.002,688.002,688.002,688.00-0.15%1,400
Aug 3, 20262,690.002,709.002,690.002,692.002,692.000.04%400
Jul 31, 20262,686.002,714.002,686.002,691.002,691.000.19%1,900
Jul 30, 20262,686.002,686.002,686.002,686.002,686.00-0.52%200
Jul 29, 20262,699.002,717.002,686.002,700.002,700.000.48%2,900
Jul 28, 20262,720.002,720.002,687.002,687.002,687.00-1.21%1,600