Skip to main content
Auto Server Co., Ltd. (TYO:5589)
Japan flag Japan · Delayed Price · Currency is JPY
2,660.00
-5.00 (-0.19%)
Apr 28, 2026, 3:04 PM JST

Auto Server Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,669.002,673.002,666.002,672.00-0.26%2,300
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
Mar 17, 20262,530.002,538.002,526.002,529.002,529.00-0.32%1,200
Mar 16, 20262,507.002,544.002,507.002,537.002,537.000.71%3,200
Mar 13, 20262,534.002,534.002,510.002,519.002,519.00-1.06%5,900
Mar 12, 20262,569.002,569.002,540.002,546.002,546.00-0.59%3,500
Mar 11, 20262,597.002,597.002,561.002,561.002,561.00-1.39%1,200
Mar 10, 20262,552.002,597.002,552.002,597.002,597.002.16%3,500
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