Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

AUTOSERVER CO.,LTD (5589) Historical Prices

JP:5589 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,879.002,879.002,826.002,876.002,876.00+0.56%1,0000.39
Oct 29, 20262,850.002,860.002,847.002,860.002,860.00+0.88%8000.31
Oct 28, 20262,837.002,840.002,830.002,835.002,835.00-0.60%1,4000.54
Oct 27, 20262,902.002,902.002,821.002,852.002,852.00-2.43%2,7001.06
Oct 26, 20262,875.002,923.002,873.002,923.002,923.00+0.10%5000.19
Oct 23, 20262,911.002,920.002,803.002,920.002,920.00+0.31%4,3001.69
Oct 22, 20262,910.002,915.002,910.002,911.002,911.00-0.48%1,0000.39
Oct 21, 20262,918.002,925.002,918.002,925.002,925.00+0.31%1,1000.43
Oct 20, 20262,912.002,952.002,912.002,916.002,916.00-0.82%1,2000.46
Oct 19, 20262,935.002,977.002,925.002,940.002,940.00+0.17%1,8000.69
Oct 16, 20262,931.002,949.002,931.002,935.002,935.00-0.37%1,1000.42
Oct 15, 20262,952.003,020.002,912.002,946.002,946.00-0.44%4,9001.93
Oct 14, 20263,000.003,000.002,958.002,959.002,959.00-0.70%1,7000.66
Oct 13, 20263,000.003,000.002,936.002,980.002,980.00-0.67%2,2000.85
Oct 12, 20263,000.003,000.002,924.003,000.003,000.00+0.00%00.00
Oct 09, 20262,960.003,000.002,924.003,000.003,000.00+1.04%3,2001.21
Oct 08, 20262,965.002,969.002,951.002,969.002,969.00+0.10%8000.30
Oct 07, 20262,996.003,000.002,957.002,966.002,966.00-1.07%2,7001.01
Oct 06, 20262,978.002,999.002,929.002,998.002,998.00+0.17%5,3002.01
Oct 05, 20262,994.002,994.002,991.002,993.002,993.00+1.53%4,6001.75
Oct 02, 20262,957.002,960.002,948.002,948.002,948.00-1.24%1,0000.37
Oct 01, 20262,950.002,985.002,950.002,985.002,985.00+0.51%4000.14
Sep 30, 20262,994.002,994.002,970.002,970.002,970.00-0.54%1,4000.48
Sep 29, 20262,969.002,988.002,966.002,986.002,986.00+1.22%2,4000.76
Sep 28, 20262,941.002,950.002,912.002,950.002,950.00+0.72%1,5000.45
Sep 25, 20262,918.002,929.002,899.002,929.002,929.00+0.38%1,1000.32
Sep 24, 20262,899.002,920.002,888.002,918.002,918.00+0.66%1,6000.41
Sep 23, 20262,879.002,899.002,860.002,899.002,899.00+0.00%00.00
Sep 22, 20262,879.002,899.002,860.002,899.002,899.00+0.00%00.00
Sep 21, 20262,879.002,899.002,860.002,899.002,899.00+0.00%00.00
Sep 18, 20262,879.002,899.002,860.002,899.002,899.00+1.15%1,3000.25
Sep 17, 20262,893.002,893.002,866.002,866.002,866.00-0.10%3000.06
Sep 16, 20262,885.002,885.002,865.002,869.002,869.00-0.55%4000.07
Sep 15, 20262,849.002,893.002,843.002,885.002,885.00-0.48%1,5000.27
Sep 14, 20262,840.002,929.002,840.002,899.002,899.00+2.95%4,9000.90
Sep 11, 20262,790.002,829.002,755.002,816.002,816.00-0.49%3,8000.69
Sep 10, 20262,850.002,881.002,816.002,830.002,830.00-2.41%3,5000.62
Sep 09, 20262,977.002,977.002,900.002,900.002,900.00-1.89%2,5000.44
Sep 08, 20262,990.002,998.002,956.002,956.002,956.00-1.14%2,9000.51
Sep 07, 20262,994.002,997.002,953.002,990.002,990.00+0.03%2,9000.51
Sep 04, 20262,957.002,989.002,937.002,989.002,989.00+1.32%2,7000.47
Sep 03, 20262,933.002,964.002,933.002,950.002,950.00-0.37%2,1000.36
Sep 02, 20262,954.002,961.002,931.002,961.002,961.00+0.51%5,0000.84
Sep 01, 20262,917.002,949.002,915.002,946.002,946.00-0.14%2,6000.43
Aug 31, 20262,909.002,950.002,909.002,950.002,950.00+0.31%2,4000.35
Aug 28, 20262,937.002,952.002,920.002,941.002,941.00+0.41%4,6000.67
Aug 27, 20262,915.002,929.002,905.002,929.002,929.00+0.48%4,9000.70
Aug 26, 20262,847.002,915.002,847.002,915.002,915.00+2.53%9,8001.40
Aug 25, 20262,843.002,843.002,830.002,843.002,843.00+0.21%1,7000.24
Aug 24, 20262,837.002,837.002,800.002,837.002,837.00+0.04%2,4000.33