Skip to main content
logo
Auto Server Co., Ltd. (TYO:5589)
Japan flag Japan · Delayed Price · Currency is JPY
2,836.00
+5.00 (0.18%)
Aug 21, 2026, 3:30 PM JST

Auto Server Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 27, 20262,685.002,720.002,683.002,720.002,720.001.38%2,400
Jul 24, 20262,682.002,702.002,682.002,683.002,683.00-0.74%800
Jul 23, 20262,674.002,713.002,672.002,703.002,703.000.15%4,100
Jul 22, 20262,702.002,709.002,681.002,699.002,699.00-0.11%1,400
Jul 21, 20262,670.002,705.002,670.002,702.002,702.001.39%1,800
Jul 17, 20262,703.002,719.002,665.002,665.002,665.00-1.41%4,100
Jul 16, 20262,706.002,729.002,702.002,703.002,703.00-0.52%3,800
Jul 15, 20262,717.002,717.002,691.002,717.002,717.00-1,700
Jul 14, 20262,691.002,720.002,690.002,717.002,717.000.59%4,400
Jul 13, 20262,717.002,717.002,692.002,701.002,701.00-0.99%2,800
Jul 10, 20262,717.002,730.002,704.002,728.002,728.000.40%2,300
Jul 9, 20262,700.002,717.002,699.002,717.002,717.000.78%3,100
Jul 8, 20262,729.002,729.002,696.002,696.002,696.00-1.21%3,900
Jul 7, 20262,723.002,752.002,723.002,729.002,729.000.22%5,500
Jul 6, 20262,729.002,740.002,709.002,723.002,723.00-0.22%5,500
Jul 3, 20262,700.002,732.002,663.002,729.002,729.001.79%11,100
Jul 2, 20262,643.002,700.002,621.002,681.002,681.001.90%15,400
Jul 1, 20262,638.002,638.002,609.002,631.002,631.00-0.27%13,500
Jun 30, 20262,629.002,640.002,628.002,638.002,638.000.38%5,800
Jun 29, 20262,654.002,654.002,628.002,628.002,628.00-2.81%32,300
Jun 26, 20262,721.002,755.002,700.002,704.002,704.00-2.38%52,300
Jun 25, 20262,781.002,781.002,767.002,770.002,770.00-0.54%13,600
Jun 24, 20262,800.002,800.002,785.002,785.002,785.00-0.54%9,900
Jun 23, 20262,786.002,800.002,782.002,800.002,800.000.50%7,800
Jun 22, 20262,800.002,849.002,770.002,786.002,786.000.69%9,600
Jun 19, 20262,798.002,800.002,763.002,767.002,767.00-0.65%4,300
Jun 18, 20262,773.002,804.002,753.002,785.002,785.001.16%6,300
Jun 17, 20262,740.002,770.002,740.002,753.002,753.000.47%2,900
Jun 16, 20262,806.002,808.002,731.002,740.002,740.00-1.58%8,600
Jun 15, 20262,796.002,834.002,784.002,784.002,784.000.58%11,200
Jun 12, 20262,796.002,798.002,768.002,768.002,768.00-0.14%2,900
Jun 11, 20262,776.002,779.002,753.002,772.002,772.000.69%2,500