Skip to main content
Auto Server Co., Ltd. (TYO:5589)
Japan flag Japan · Delayed Price · Currency is JPY
2,570.00
+28.00 (1.10%)
Mar 10, 2026, 10:17 AM JST

Auto Server Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 20262,650.002,650.002,615.002,638.002,638.00-0.45%3,600
Feb 4, 20262,654.002,654.002,645.002,650.002,650.00-0.19%6,400
Feb 3, 20262,658.002,658.002,638.002,655.002,655.000.45%1,500
Feb 2, 20262,640.002,643.002,633.002,643.002,643.00-0.08%2,800
Jan 30, 20262,645.002,670.002,639.002,645.002,645.000.46%8,800
Jan 29, 20262,650.002,650.002,633.002,633.002,633.00-0.45%2,100
Jan 28, 20262,619.002,645.002,619.002,645.002,645.000.95%5,400
Jan 27, 20262,625.002,628.002,609.002,620.002,620.000.19%1,800
Jan 26, 20262,609.002,615.002,588.002,615.002,615.001.08%6,000
Jan 23, 20262,600.002,600.002,582.002,587.002,587.00-0.42%2,100
Jan 22, 20262,580.002,598.002,571.002,598.002,598.000.70%2,400
Jan 21, 20262,565.002,583.002,565.002,580.002,580.000.19%1,400
Jan 20, 20262,560.002,575.002,560.002,575.002,575.000.19%2,100
Jan 19, 20262,568.002,575.002,565.002,570.002,570.000.39%2,400
Jan 16, 20262,550.002,560.002,550.002,560.002,560.000.39%2,100
Jan 15, 20262,532.002,550.002,532.002,550.002,550.000.71%3,100
Jan 14, 20262,535.002,553.002,532.002,532.002,532.000.04%3,800
Jan 13, 20262,548.002,555.002,531.002,531.002,531.00-0.35%4,900
Jan 9, 20262,540.002,542.002,540.002,540.002,540.00-0.16%1,700
Jan 8, 20262,540.002,545.002,540.002,544.002,544.000.16%2,100
Jan 7, 20262,520.002,555.002,520.002,540.002,540.000.20%2,000
Jan 6, 20262,520.002,551.002,520.002,535.002,535.001.28%4,500
Jan 5, 20262,505.002,520.002,503.002,503.002,503.000.12%3,700
Dec 30, 20252,500.002,506.002,500.002,500.002,500.00-0.04%3,100
Dec 29, 20252,490.002,504.002,487.002,501.002,501.00-0.20%5,600
Dec 26, 20252,504.002,513.002,504.002,506.002,440.000.16%8,500
Dec 25, 20252,505.002,511.002,500.002,502.002,436.11-0.24%5,200
Dec 24, 20252,510.002,510.002,500.002,508.002,441.950.20%5,200
Dec 23, 20252,501.002,507.002,500.002,503.002,437.080.08%3,000
Dec 22, 20252,501.002,521.002,500.002,501.002,435.130.04%5,400
Dec 19, 20252,507.002,507.002,500.002,500.002,434.16-0.08%3,100
Dec 18, 20252,508.002,509.002,502.002,502.002,436.11-0.24%2,100
Dec 17, 20252,508.002,509.002,500.002,508.002,441.950.08%7,600
Dec 16, 20252,515.002,520.002,506.002,506.002,440.00-0.36%5,200
Dec 15, 20252,520.002,521.002,512.002,515.002,448.76-0.28%3,600
Dec 12, 20252,528.002,529.002,522.002,522.002,455.58-0.20%2,000
Dec 11, 20252,527.002,527.002,525.002,527.002,460.45-1,400
Dec 10, 20252,516.002,527.002,516.002,527.002,460.450.36%1,400
Dec 9, 20252,525.002,527.002,518.002,518.002,451.68-0.12%2,300
Dec 8, 20252,530.002,530.002,520.002,521.002,454.60-0.47%3,100
Dec 5, 20252,533.002,539.002,533.002,533.002,466.29-0.16%900
Dec 4, 20252,532.002,537.002,532.002,537.002,470.180.20%1,200
Dec 3, 20252,525.002,537.002,525.002,532.002,465.320.28%1,600
Dec 2, 20252,531.002,531.002,525.002,525.002,458.50-0.28%1,400
Dec 1, 20252,548.002,548.002,532.002,532.002,465.320.08%1,700
Nov 28, 20252,513.002,532.002,513.002,530.002,463.37-1,600
Nov 27, 20252,508.002,530.002,508.002,530.002,463.370.08%1,600
Nov 26, 20252,504.002,528.002,504.002,528.002,461.421.00%1,800
Nov 25, 20252,545.002,545.002,503.002,503.002,437.08-0.48%4,100
Nov 21, 20252,533.002,533.002,515.002,515.002,448.76-0.75%6,000
Nov 20, 20252,548.002,548.002,534.002,534.002,467.26-0.55%1,600
Nov 19, 20252,550.002,550.002,541.002,548.002,480.890.08%1,100
Nov 18, 20252,551.002,552.002,545.002,546.002,478.95-0.04%2,200
Nov 17, 20252,540.002,554.002,540.002,547.002,479.920.28%3,000
Nov 14, 20252,542.002,554.002,540.002,540.002,473.10-1.05%4,700
Nov 13, 20252,541.002,567.002,541.002,567.002,499.390.47%2,700
Nov 12, 20252,556.002,558.002,549.002,555.002,487.71-0.31%1,400
Nov 11, 20252,560.002,563.002,560.002,563.002,495.500.12%1,600
Nov 10, 20252,556.002,560.002,538.002,560.002,492.581.07%2,600
Nov 7, 20252,536.002,540.002,533.002,533.002,466.29-0.55%1,700
Nov 6, 20252,551.002,551.002,547.002,547.002,479.920.08%400
Nov 5, 20252,553.002,561.002,538.002,545.002,477.97-0.31%2,800
Nov 4, 20252,559.002,559.002,550.002,553.002,485.76-0.27%2,500
Oct 31, 20252,550.002,560.002,531.002,560.002,492.581.19%3,400
Oct 30, 20252,530.002,544.002,528.002,530.002,463.37-1,800
Oct 29, 20252,560.002,560.002,530.002,530.002,463.37-0.90%2,600
Oct 28, 20252,549.002,554.002,545.002,553.002,485.760.55%1,600
Oct 27, 20252,557.002,559.002,535.002,539.002,472.130.16%1,900
Oct 24, 20252,549.002,549.002,529.002,535.002,468.24-0.51%1,500
Oct 23, 20252,525.002,548.002,525.002,548.002,480.890.91%1,700
Oct 22, 20252,525.002,525.002,523.002,525.002,458.50-1,000
Oct 21, 20252,534.002,534.002,520.002,525.002,458.500.04%2,000
Oct 20, 20252,555.002,557.002,524.002,524.002,457.53-1.21%8,200
Oct 17, 20252,559.002,560.002,547.002,555.002,487.710.31%2,500
Oct 16, 20252,555.002,555.002,547.002,547.002,479.92-0.08%3,500
Oct 15, 20252,549.002,554.002,541.002,549.002,481.870.47%3,400
Oct 14, 20252,544.002,549.002,537.002,537.002,470.18-0.39%2,600
Oct 10, 20252,548.002,549.002,530.002,547.002,479.920.67%2,400
Oct 9, 20252,530.002,548.002,511.002,530.002,463.370.88%7,800
Oct 8, 20252,518.002,528.002,495.002,508.002,441.950.12%3,400