AI Partners Financial Inc. (TYO:7345)
Japan · Delayed Price · Currency is JPY 941.00
+10.00 (1.07%)
Aug 26, 2026, 10:53 AM JST
AI Partners Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 924.00 | 941.00 | 918.00 | 931.00 | 931.00 | -0.85% | 4,900 |
| Aug 24, 2026 | 933.00 | 947.00 | 933.00 | 939.00 | 939.00 | -0.95% | 5,000 |
| Aug 21, 2026 | 944.00 | 948.00 | 935.00 | 948.00 | 948.00 | 0.85% | 500 |
| Aug 20, 2026 | 931.00 | 945.00 | 931.00 | 940.00 | 940.00 | -0.53% | 700 |
| Aug 19, 2026 | 958.00 | 958.00 | 922.00 | 945.00 | 945.00 | - | 2,300 |
| Aug 18, 2026 | 929.00 | 945.00 | 905.00 | 945.00 | 945.00 | 0.43% | 5,500 |
| Aug 17, 2026 | 939.00 | 942.00 | 939.00 | 941.00 | 941.00 | -1.36% | 2,800 |
| Aug 14, 2026 | 945.00 | 960.00 | 924.00 | 954.00 | 954.00 | -0.10% | 5,200 |
| Aug 13, 2026 | 946.00 | 955.00 | 945.00 | 955.00 | 955.00 | 0.95% | 2,200 |
| Aug 12, 2026 | 934.00 | 946.00 | 933.00 | 946.00 | 946.00 | -0.32% | 500 |
| Aug 10, 2026 | 948.00 | 958.00 | 938.00 | 949.00 | 949.00 | -1.45% | 2,700 |
| Aug 7, 2026 | 965.00 | 965.00 | 948.00 | 963.00 | 963.00 | 1.37% | 2,100 |
| Aug 6, 2026 | 940.00 | 951.00 | 940.00 | 950.00 | 950.00 | -0.42% | 600 |
| Aug 5, 2026 | 953.00 | 954.00 | 953.00 | 954.00 | 954.00 | -0.10% | 4,500 |
| Aug 4, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | 400 |
| Aug 3, 2026 | 947.00 | 955.00 | 947.00 | 955.00 | 955.00 | 0.84% | 1,000 |
| Jul 31, 2026 | 989.00 | 989.00 | 947.00 | 947.00 | 947.00 | -2.77% | 4,200 |
| Jul 30, 2026 | 975.00 | 975.00 | 974.00 | 974.00 | 974.00 | 1.46% | 400 |
| Jul 29, 2026 | 954.00 | 960.00 | 954.00 | 960.00 | 960.00 | 0.95% | 1,200 |
| Jul 28, 2026 | 952.00 | 953.00 | 950.00 | 951.00 | 951.00 | -1.35% | 1,300 |
| Jul 27, 2026 | 970.00 | 971.00 | 962.00 | 964.00 | 964.00 | -0.62% | 1,700 |
| Jul 24, 2026 | 988.00 | 988.00 | 970.00 | 970.00 | 970.00 | -1.92% | 2,900 |
| Jul 23, 2026 | 977.00 | 989.00 | 976.00 | 989.00 | 989.00 | 1.33% | 1,300 |
| Jul 22, 2026 | 970.00 | 977.00 | 970.00 | 976.00 | 976.00 | -2.40% | 1,100 |
| Jul 21, 2026 | 981.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 1.11% | 1,700 |
| Jul 17, 2026 | 1,001.00 | 1,001.00 | 980.00 | 989.00 | 989.00 | 0.30% | 2,100 |
| Jul 16, 2026 | 990.00 | 991.00 | 970.00 | 986.00 | 986.00 | -0.40% | 3,800 |
| Jul 15, 2026 | 1,073.00 | 1,076.00 | 964.00 | 990.00 | 990.00 | -0.80% | 37,100 |
| Jul 14, 2026 | 923.00 | 998.00 | 923.00 | 998.00 | 998.00 | 6.40% | 4,000 |
| Jul 13, 2026 | 940.00 | 940.00 | 938.00 | 938.00 | 938.00 | 0.21% | 300 |
| Jul 10, 2026 | 928.00 | 938.00 | 922.00 | 936.00 | 936.00 | 0.54% | 1,400 |
| Jul 9, 2026 | 931.00 | 935.00 | 928.00 | 931.00 | 931.00 | -1.27% | 1,800 |
| Jul 8, 2026 | 945.00 | 945.00 | 928.00 | 943.00 | 943.00 | -0.21% | 1,400 |
| Jul 7, 2026 | 945.00 | 945.00 | 930.00 | 945.00 | 945.00 | - | 1,700 |
| Jul 6, 2026 | 933.00 | 945.00 | 927.00 | 945.00 | 945.00 | -1.87% | 2,700 |
| Jul 3, 2026 | 953.00 | 963.00 | 953.00 | 963.00 | 963.00 | -0.52% | 200 |
| Jul 2, 2026 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | 2.98% | 100 |
| Jul 1, 2026 | 916.00 | 940.00 | 916.00 | 940.00 | 940.00 | 0.97% | 2,200 |
| Jun 30, 2026 | 925.00 | 961.00 | 925.00 | 931.00 | 931.00 | -0.85% | 1,900 |
| Jun 29, 2026 | 924.00 | 940.00 | 913.00 | 939.00 | 939.00 | - | 1,500 |
| Jun 26, 2026 | 904.00 | 940.00 | 889.00 | 939.00 | 939.00 | 2.18% | 2,800 |
| Jun 25, 2026 | 936.00 | 936.00 | 919.00 | 919.00 | 919.00 | -3.16% | 1,600 |
| Jun 24, 2026 | 948.00 | 949.00 | 923.00 | 949.00 | 949.00 | 1.39% | 1,400 |
| Jun 23, 2026 | 904.00 | 936.00 | 904.00 | 936.00 | 936.00 | 1.96% | 1,900 |
| Jun 22, 2026 | 895.00 | 929.00 | 882.00 | 918.00 | 918.00 | -2.34% | 4,900 |
| Jun 19, 2026 | 954.00 | 954.00 | 925.00 | 940.00 | 940.00 | -1.36% | 2,600 |
| Jun 18, 2026 | 955.00 | 955.00 | 937.00 | 953.00 | 953.00 | -1.75% | 7,500 |
| Jun 17, 2026 | 963.00 | 975.00 | 949.00 | 970.00 | 970.00 | -0.82% | 6,000 |
| Jun 16, 2026 | 918.00 | 978.00 | 909.00 | 978.00 | 978.00 | 4.82% | 5,700 |
| Jun 15, 2026 | 940.00 | 961.00 | 925.00 | 933.00 | 933.00 | -2.30% | 1,400 |