AI Partners Financial Inc. (TYO:7345)
Japan · Delayed Price · Currency is JPY 1,166.00
-43.00 (-3.56%)
At close: Mar 13, 2026
AI Partners Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,213.00 | 1,225.00 | 1,153.00 | 1,166.00 | 1,166.00 | -3.56% | 25,500 |
| Mar 12, 2026 | 1,147.00 | 1,225.00 | 1,135.00 | 1,209.00 | 1,209.00 | 7.18% | 18,300 |
| Mar 11, 2026 | 1,109.00 | 1,150.00 | 1,100.00 | 1,128.00 | 1,128.00 | 1.81% | 21,000 |
| Mar 10, 2026 | 1,089.00 | 1,120.00 | 1,073.00 | 1,108.00 | 1,108.00 | 2.69% | 6,300 |
| Mar 9, 2026 | 1,096.00 | 1,100.00 | 1,055.00 | 1,079.00 | 1,079.00 | -2.71% | 29,500 |
| Mar 6, 2026 | 1,100.00 | 1,120.00 | 1,076.00 | 1,109.00 | 1,109.00 | 0.82% | 10,700 |
| Mar 5, 2026 | 1,043.00 | 1,110.00 | 1,043.00 | 1,100.00 | 1,100.00 | 7.11% | 24,400 |
| Mar 4, 2026 | 1,000.00 | 1,027.00 | 971.00 | 1,027.00 | 1,027.00 | 1.99% | 22,000 |
| Mar 3, 2026 | 1,023.00 | 1,023.00 | 993.00 | 1,007.00 | 1,007.00 | -0.59% | 9,600 |
| Mar 2, 2026 | 980.00 | 1,014.00 | 980.00 | 1,013.00 | 1,013.00 | 3.68% | 12,600 |
| Feb 27, 2026 | 1,007.00 | 1,025.00 | 945.00 | 977.00 | 977.00 | -4.03% | 33,000 |
| Feb 26, 2026 | 988.00 | 1,032.00 | 980.00 | 1,018.00 | 1,018.00 | 2.00% | 13,000 |
| Feb 25, 2026 | 970.00 | 998.00 | 970.00 | 998.00 | 998.00 | 2.67% | 13,900 |
| Feb 24, 2026 | 947.00 | 1,000.00 | 947.00 | 972.00 | 972.00 | 3.51% | 16,300 |
| Feb 20, 2026 | 934.00 | 958.00 | 921.00 | 939.00 | 939.00 | 0.54% | 13,400 |
| Feb 19, 2026 | 919.00 | 935.00 | 905.00 | 934.00 | 934.00 | 1.30% | 23,900 |
| Feb 18, 2026 | 902.00 | 922.00 | 860.00 | 922.00 | 922.00 | 0.55% | 30,100 |
| Feb 17, 2026 | 920.00 | 920.00 | 901.00 | 917.00 | 917.00 | -0.65% | 19,600 |
| Feb 16, 2026 | 901.00 | 925.00 | 901.00 | 923.00 | 923.00 | 2.56% | 8,200 |
| Feb 13, 2026 | 905.00 | 927.00 | 896.00 | 900.00 | 900.00 | -0.55% | 26,800 |
| Feb 12, 2026 | 938.00 | 945.00 | 898.00 | 905.00 | 905.00 | -3.62% | 17,700 |
| Feb 10, 2026 | 928.00 | 955.00 | 912.00 | 939.00 | 939.00 | 1.29% | 23,900 |
| Feb 9, 2026 | 918.00 | 958.00 | 911.00 | 927.00 | 927.00 | -0.32% | 9,000 |
| Feb 6, 2026 | 931.00 | 938.00 | 910.00 | 930.00 | 930.00 | -1.06% | 13,300 |
| Feb 5, 2026 | 911.00 | 968.00 | 911.00 | 940.00 | 940.00 | 3.18% | 25,300 |
| Feb 4, 2026 | 934.00 | 934.00 | 886.00 | 911.00 | 911.00 | -2.04% | 25,200 |
| Feb 3, 2026 | 914.00 | 932.00 | 892.00 | 930.00 | 930.00 | 3.45% | 24,000 |
| Feb 2, 2026 | 827.00 | 925.00 | 827.00 | 899.00 | 899.00 | 9.90% | 37,400 |
| Jan 30, 2026 | 810.00 | 827.00 | 810.00 | 818.00 | 818.00 | 0.25% | 6,800 |
| Jan 29, 2026 | 816.00 | 820.00 | 814.00 | 816.00 | 816.00 | -0.37% | 1,300 |
| Jan 28, 2026 | 818.00 | 825.00 | 817.00 | 819.00 | 819.00 | 0.24% | 4,500 |
| Jan 27, 2026 | 818.00 | 824.00 | 815.00 | 817.00 | 817.00 | 0.37% | 2,400 |
| Jan 26, 2026 | 799.00 | 815.00 | 799.00 | 814.00 | 814.00 | 1.62% | 8,700 |
| Jan 23, 2026 | 812.00 | 818.00 | 786.00 | 801.00 | 801.00 | -1.72% | 15,700 |
| Jan 22, 2026 | 782.00 | 815.00 | 773.00 | 815.00 | 815.00 | 5.03% | 13,300 |
| Jan 21, 2026 | 754.00 | 776.00 | 712.00 | 776.00 | 776.00 | 2.65% | 6,500 |
| Jan 20, 2026 | 760.00 | 770.00 | 756.00 | 756.00 | 756.00 | -0.53% | 3,200 |
| Jan 19, 2026 | 732.00 | 760.00 | 732.00 | 760.00 | 760.00 | 3.40% | 2,800 |
| Jan 16, 2026 | 706.00 | 735.00 | 701.00 | 735.00 | 735.00 | 3.52% | 2,400 |
| Jan 15, 2026 | 732.00 | 733.00 | 710.00 | 710.00 | 710.00 | -3.14% | 2,100 |
| Jan 14, 2026 | 725.00 | 740.00 | 718.00 | 733.00 | 733.00 | 1.10% | 6,500 |
| Jan 13, 2026 | 700.00 | 725.00 | 700.00 | 725.00 | 725.00 | 3.57% | 9,400 |
| Jan 9, 2026 | 700.00 | 704.00 | 700.00 | 700.00 | 700.00 | - | 2,400 |
| Jan 8, 2026 | 692.00 | 715.00 | 692.00 | 700.00 | 700.00 | -0.99% | 7,300 |
| Jan 7, 2026 | 707.00 | 719.00 | 688.00 | 707.00 | 707.00 | -0.28% | 9,000 |
| Jan 6, 2026 | 706.00 | 709.00 | 685.00 | 709.00 | 709.00 | 1.87% | 5,000 |
| Jan 5, 2026 | 686.00 | 699.00 | 676.00 | 696.00 | 696.00 | - | 3,600 |
| Dec 30, 2025 | 687.00 | 698.00 | 679.00 | 696.00 | 696.00 | 0.87% | 9,400 |
| Dec 29, 2025 | 691.00 | 705.00 | 679.00 | 690.00 | 690.00 | 4.39% | 26,900 |
| Dec 26, 2025 | 680.00 | 686.00 | 660.00 | 661.00 | 661.00 | -2.79% | 7,300 |