AUTOSERVER CO.,LTD 5589
TSE · Japan · Retail Trade
¥2,948.00-37.00 (-1.24%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,948.00 | -1.24% | ¥2,957.00 | ¥2,960.00 | ¥2,948.00 | 1.00K |
| 2026-10-01 | ¥2,985.00 | +0.51% | ¥2,950.00 | ¥2,985.00 | ¥2,950.00 | 400 |
| 2026-09-30 | ¥2,970.00 | -0.54% | ¥2,994.00 | ¥2,994.00 | ¥2,970.00 | 1.40K |
| 2026-09-29 | ¥2,986.00 | +1.22% | ¥2,969.00 | ¥2,988.00 | ¥2,966.00 | 2.40K |
| 2026-09-28 | ¥2,950.00 | +0.72% | ¥2,941.00 | ¥2,950.00 | ¥2,912.00 | 1.50K |
| 2026-09-25 | ¥2,929.00 | +0.38% | ¥2,918.00 | ¥2,929.00 | ¥2,899.00 | 1.10K |
| 2026-09-24 | ¥2,918.00 | +0.66% | ¥2,899.00 | ¥2,920.00 | ¥2,888.00 | 1.60K |
| 2026-09-18 | ¥2,899.00 | +1.15% | ¥2,879.00 | ¥2,899.00 | ¥2,860.00 | 1.30K |
| 2026-09-17 | ¥2,866.00 | -0.10% | ¥2,893.00 | ¥2,893.00 | ¥2,866.00 | 300 |
| 2026-09-16 | ¥2,869.00 | -0.55% | ¥2,885.00 | ¥2,885.00 | ¥2,865.00 | 400 |
| 2026-09-15 | ¥2,885.00 | -0.48% | ¥2,849.00 | ¥2,893.00 | ¥2,843.00 | 1.50K |
| 2026-09-14 | ¥2,899.00 | +2.95% | ¥2,840.00 | ¥2,929.00 | ¥2,840.00 | 4.90K |
| 2026-09-11 | ¥2,816.00 | -0.49% | ¥2,790.00 | ¥2,829.00 | ¥2,755.00 | 3.80K |
| 2026-09-10 | ¥2,830.00 | -2.41% | ¥2,850.00 | ¥2,881.00 | ¥2,816.00 | 3.50K |
| 2026-09-09 | ¥2,900.00 | -1.89% | ¥2,977.00 | ¥2,977.00 | ¥2,900.00 | 2.50K |
| 2026-09-08 | ¥2,956.00 | -1.14% | ¥2,990.00 | ¥2,998.00 | ¥2,956.00 | 2.90K |
| 2026-09-07 | ¥2,990.00 | +0.03% | ¥2,994.00 | ¥2,997.00 | ¥2,953.00 | 2.90K |
| 2026-09-04 | ¥2,989.00 | +1.32% | ¥2,957.00 | ¥2,989.00 | ¥2,937.00 | 2.70K |
| 2026-09-03 | ¥2,950.00 | -0.37% | ¥2,933.00 | ¥2,964.00 | ¥2,933.00 | 2.10K |
| 2026-09-02 | ¥2,961.00 | +0.51% | ¥2,954.00 | ¥2,961.00 | ¥2,931.00 | 5.00K |
| 2026-09-01 | ¥2,946.00 | -0.14% | ¥2,917.00 | ¥2,949.00 | ¥2,915.00 | 2.60K |
| 2026-08-31 | ¥2,950.00 | +0.31% | ¥2,909.00 | ¥2,950.00 | ¥2,909.00 | 2.40K |
| 2026-08-28 | ¥2,941.00 | +0.41% | ¥2,937.00 | ¥2,952.00 | ¥2,920.00 | 4.60K |
| 2026-08-27 | ¥2,929.00 | +0.48% | ¥2,915.00 | ¥2,929.00 | ¥2,905.00 | 4.90K |
| 2026-08-26 | ¥2,915.00 | +2.53% | ¥2,847.00 | ¥2,915.00 | ¥2,847.00 | 9.80K |
| 2026-08-25 | ¥2,843.00 | +0.21% | ¥2,843.00 | ¥2,843.00 | ¥2,830.00 | 1.70K |
| 2026-08-24 | ¥2,837.00 | +0.04% | ¥2,837.00 | ¥2,837.00 | ¥2,800.00 | 2.40K |
| 2026-08-21 | ¥2,836.00 | +0.18% | ¥2,832.00 | ¥2,839.00 | ¥2,812.00 | 2.10K |
| 2026-08-20 | ¥2,831.00 | +1.40% | ¥2,831.00 | ¥2,831.00 | ¥2,831.00 | 100 |
| 2026-08-19 | ¥2,792.00 | -1.69% | ¥2,805.00 | ¥2,838.00 | ¥2,792.00 | 3.20K |
| 2026-08-18 | ¥2,840.00 | +0.21% | ¥2,834.00 | ¥2,840.00 | ¥2,830.00 | 1.30K |
| 2026-08-17 | ¥2,834.00 | -0.53% | ¥2,850.00 | ¥2,850.00 | ¥2,828.00 | 3.90K |
| 2026-08-14 | ¥2,849.00 | +0.92% | ¥2,823.00 | ¥2,849.00 | ¥2,801.00 | 6.20K |
| 2026-08-13 | ¥2,823.00 | +1.77% | ¥2,798.00 | ¥2,823.00 | ¥2,772.00 | 7.00K |
| 2026-08-12 | ¥2,774.00 | -0.22% | ¥2,800.00 | ¥2,813.00 | ¥2,750.00 | 10.40K |
| 2026-08-10 | ¥2,780.00 | +1.09% | ¥2,711.00 | ¥2,780.00 | ¥2,711.00 | 7.20K |
| 2026-08-07 | ¥2,750.00 | +2.23% | ¥2,707.00 | ¥2,750.00 | ¥2,707.00 | 4.60K |
| 2026-08-06 | ¥2,690.00 | -0.74% | ¥2,713.00 | ¥2,713.00 | ¥2,689.00 | 2.10K |
| 2026-08-05 | ¥2,710.00 | +0.82% | ¥2,688.00 | ¥2,710.00 | ¥2,687.00 | 700 |
| 2026-08-04 | ¥2,688.00 | -0.15% | ¥2,710.00 | ¥2,718.00 | ¥2,688.00 | 1.40K |
| 2026-08-03 | ¥2,692.00 | +0.04% | ¥2,690.00 | ¥2,709.00 | ¥2,690.00 | 400 |
| 2026-07-31 | ¥2,691.00 | +0.19% | ¥2,686.00 | ¥2,714.00 | ¥2,686.00 | 1.90K |
| 2026-07-30 | ¥2,686.00 | -0.52% | ¥2,686.00 | ¥2,686.00 | ¥2,686.00 | 200 |
| 2026-07-29 | ¥2,700.00 | +0.48% | ¥2,699.00 | ¥2,717.00 | ¥2,686.00 | 2.90K |
| 2026-07-28 | ¥2,687.00 | -1.21% | ¥2,720.00 | ¥2,720.00 | ¥2,687.00 | 1.60K |
| 2026-07-27 | ¥2,720.00 | +1.38% | ¥2,685.00 | ¥2,720.00 | ¥2,683.00 | 2.40K |
| 2026-07-24 | ¥2,683.00 | -0.74% | ¥2,682.00 | ¥2,702.00 | ¥2,682.00 | 800 |
| 2026-07-23 | ¥2,703.00 | +0.15% | ¥2,674.00 | ¥2,713.00 | ¥2,672.00 | 4.10K |
| 2026-07-22 | ¥2,699.00 | -0.11% | ¥2,702.00 | ¥2,709.00 | ¥2,681.00 | 1.40K |
| 2026-07-21 | ¥2,702.00 | +1.39% | ¥2,670.00 | ¥2,705.00 | ¥2,670.00 | 1.80K |
| 2026-07-17 | ¥2,665.00 | -1.41% | ¥2,703.00 | ¥2,719.00 | ¥2,665.00 | 4.10K |
| 2026-07-16 | ¥2,703.00 | -0.52% | ¥2,706.00 | ¥2,729.00 | ¥2,702.00 | 3.80K |
| 2026-07-15 | ¥2,717.00 | 0.00% | ¥2,717.00 | ¥2,717.00 | ¥2,691.00 | 1.70K |
| 2026-07-14 | ¥2,717.00 | +0.59% | ¥2,691.00 | ¥2,720.00 | ¥2,690.00 | 4.40K |
| 2026-07-13 | ¥2,701.00 | -0.99% | ¥2,717.00 | ¥2,717.00 | ¥2,692.00 | 2.80K |
| 2026-07-10 | ¥2,728.00 | +0.40% | ¥2,717.00 | ¥2,730.00 | ¥2,704.00 | 2.30K |
| 2026-07-09 | ¥2,717.00 | +0.78% | ¥2,700.00 | ¥2,717.00 | ¥2,699.00 | 3.10K |
| 2026-07-08 | ¥2,696.00 | -1.21% | ¥2,729.00 | ¥2,729.00 | ¥2,696.00 | 3.90K |
| 2026-07-07 | ¥2,729.00 | +0.22% | ¥2,723.00 | ¥2,752.00 | ¥2,723.00 | 5.50K |
| 2026-07-06 | ¥2,723.00 | -0.22% | ¥2,729.00 | ¥2,740.00 | ¥2,709.00 | 5.50K |
| 2026-07-03 | ¥2,729.00 | +1.79% | ¥2,700.00 | ¥2,732.00 | ¥2,663.00 | 11.10K |
| 2026-07-02 | ¥2,681.00 | +1.90% | ¥2,643.00 | ¥2,700.00 | ¥2,621.00 | 15.40K |
| 2026-07-01 | ¥2,631.00 | -0.27% | ¥2,638.00 | ¥2,638.00 | ¥2,609.00 | 13.50K |
| 2026-06-30 | ¥2,638.00 | +0.38% | ¥2,629.00 | ¥2,640.00 | ¥2,628.00 | 5.80K |
| 2026-06-29 | ¥2,628.00 | -2.81% | ¥2,654.00 | ¥2,654.00 | ¥2,628.00 | 32.30K |
| 2026-06-26 | ¥2,704.00 | -2.38% | ¥2,721.00 | ¥2,755.00 | ¥2,700.00 | 52.30K |
| 2026-06-25 | ¥2,770.00 | -0.54% | ¥2,781.00 | ¥2,781.00 | ¥2,767.00 | 13.60K |
| 2026-06-24 | ¥2,785.00 | -0.54% | ¥2,800.00 | ¥2,800.00 | ¥2,785.00 | 9.90K |
| 2026-06-23 | ¥2,800.00 | +0.50% | ¥2,786.00 | ¥2,800.00 | ¥2,782.00 | 7.80K |
| 2026-06-22 | ¥2,786.00 | +0.69% | ¥2,800.00 | ¥2,849.00 | ¥2,770.00 | 9.60K |
| 2026-06-19 | ¥2,767.00 | -0.65% | ¥2,798.00 | ¥2,800.00 | ¥2,763.00 | 4.30K |
| 2026-06-18 | ¥2,785.00 | +1.16% | ¥2,773.00 | ¥2,804.00 | ¥2,753.00 | 6.30K |
| 2026-06-17 | ¥2,753.00 | +0.47% | ¥2,740.00 | ¥2,770.00 | ¥2,740.00 | 2.90K |
| 2026-06-16 | ¥2,740.00 | -1.58% | ¥2,806.00 | ¥2,808.00 | ¥2,731.00 | 8.60K |
| 2026-06-15 | ¥2,784.00 | +0.58% | ¥2,796.00 | ¥2,834.00 | ¥2,784.00 | 11.20K |
| 2026-06-12 | ¥2,768.00 | -0.14% | ¥2,796.00 | ¥2,798.00 | ¥2,768.00 | 2.90K |
| 2026-06-11 | ¥2,772.00 | +0.69% | ¥2,776.00 | ¥2,779.00 | ¥2,753.00 | 2.50K |
| 2026-06-10 | ¥2,753.00 | -0.25% | ¥2,760.00 | ¥2,780.00 | ¥2,753.00 | 3.40K |
| 2026-06-09 | ¥2,760.00 | +1.10% | ¥2,753.00 | ¥2,770.00 | ¥2,749.00 | 7.40K |
| 2026-06-08 | ¥2,730.00 | -1.44% | ¥2,780.00 | ¥2,810.00 | ¥2,728.00 | 8.00K |
| 2026-06-05 | ¥2,770.00 | +3.90% | ¥2,683.00 | ¥2,771.00 | ¥2,682.00 | 11.90K |
| 2026-06-04 | ¥2,666.00 | -0.07% | ¥2,663.00 | ¥2,684.00 | ¥2,662.00 | 12.20K |
| 2026-06-03 | ¥2,668.00 | -2.52% | ¥2,737.00 | ¥2,760.00 | ¥2,661.00 | 47.60K |
| 2026-06-02 | ¥2,737.00 | -1.40% | ¥2,752.00 | ¥2,759.00 | ¥2,719.00 | 10.50K |
| 2026-06-01 | ¥2,776.00 | -1.32% | ¥2,809.00 | ¥2,825.00 | ¥2,758.00 | 13.30K |
| 2026-05-29 | ¥2,813.00 | -0.46% | ¥2,826.00 | ¥2,844.00 | ¥2,808.00 | 7.60K |
| 2026-05-28 | ¥2,826.00 | +1.44% | ¥2,789.00 | ¥2,838.00 | ¥2,789.00 | 12.30K |
| 2026-05-27 | ¥2,786.00 | +0.47% | ¥2,788.00 | ¥2,797.00 | ¥2,784.00 | 7.00K |
| 2026-05-26 | ¥2,773.00 | +0.33% | ¥2,777.00 | ¥2,795.00 | ¥2,750.00 | 3.90K |
| 2026-05-25 | ¥2,764.00 | -3.32% | ¥2,851.00 | ¥2,851.00 | ¥2,732.00 | 18.80K |