JPX · 5589 · stock
Auto Server Co., Ltd. (5589) stock price history
Every JPX trading session of Auto Server Co., Ltd. from Sep 26, 2023 to Nov 13, 2026: 759 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5589 adjusted close, 2023 to 2026
- ¥3,000
- All time high, 2026
- ¥3,020
- 52 week high, ¥2,434 low
- 759
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
5589 key facts
- Auto Server Co., Ltd. (5589) closed at ¥2,850 on Nov 13, 2026 on JPX.
- 5589's all time high close is ¥3,000, set on Oct 9, 2026; its all time low close is ¥1,365 on Oct 23, 2023.
- 5589's 52 week range is ¥2,434 to ¥3,020.
- 5589 returned +14.0% over the year to Nov 13, 2026.
- Since Sep 26, 2023 5589 returned +64%, +17.1% a year compounded.
- 5589's deepest drawdown was -24.6% from Jul 29, 2024 to Aug 5, 2024.
- DataCedar holds 759 daily sessions of 5589 history from Sep 26, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5589 price chart, 2023 to 2026
5589 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | +1.0% |
| 6 months | +6.6% |
| Year to date | +14.0% |
| 1 year | +14.0% |
| 3 years | +88.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 26, 2023 | +64.0% |
| Compound annual growth, 3.1 years | +17.1% |
5589 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,000 on Oct 9, 2026
- All time low close
- ¥1,365 on Oct 23, 2023
- 52 week high
- ¥3,020 on Oct 15, 2026
- 52 week low
- ¥2,434 on Dec 22, 2025
- Deepest drawdown
- -24.6% from Jul 29, 2024 to Aug 5, 2024, recovered Mar 17, 2025
- Best single session
- +22.0% on Mar 17, 2025
- Worst single session
- -20.5% on Aug 5, 2024
- Volatility, 1 year annualised
- 15.2%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +47%
- Worst calendar year
- 2024, -2%
5589 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 26, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,505 | ¥3,020 | ¥2,501 | ¥2,850 | +14.0% | 986.6K | 205 |
| 2025 | ¥1,705 | ¥2,600 | ¥1,660 | ¥2,500 | +46.6% | 2.4M | 243 |
| 2024 | ¥1,710 | ¥2,064 | ¥1,504 | ¥1,705 | -1.7% | 3.3M | 245 |
| 2023 | ¥2,068 | ¥2,068 | ¥1,341 | ¥1,734 | n/a | 4.9M | 66 |
5589 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,850 | -2.4% |
| October 2026 | ¥2,920 | -1.7% |
| September 2026 | ¥2,970 | +0.7% |
| August 2026 | ¥2,950 | +9.6% |
| July 2026 | ¥2,691 | +2.0% |
| June 2026 | ¥2,638 | -6.2% |
| May 2026 | ¥2,813 | +5.3% |
| April 2026 | ¥2,672 | +3.6% |
| March 2026 | ¥2,579 | +2.0% |
| February 2026 | ¥2,528 | -4.4% |
| January 2026 | ¥2,645 | +5.8% |
| December 2025 | ¥2,500 | +1.5% |
About the 5589 data
Daily bars. 759 sessions from Sep 26, 2023 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A5589/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5589 share price history
