Skip to main content
logo
Auto Server Co., Ltd. (TYO:5589)
Japan flag Japan · Delayed Price · Currency is JPY
2,816.00
-14.00 (-0.49%)
Sep 11, 2026, 3:30 PM JST

Auto Server Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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