AI Partners Financial Inc. (TYO:7345)
Japan · Delayed Price · Currency is JPY 1,004.00
0.00 (0.00%)
Jun 1, 2026, 3:15 PM JST
AI Partners Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,000.00 | 1,004.00 | 997.00 | 1,004.00 | 1,004.00 | 1.93% | 1,100 |
| May 29, 2026 | 999.00 | 999.00 | 984.00 | 985.00 | 985.00 | -1.50% | 3,900 |
| May 28, 2026 | 996.00 | 1,000.00 | 983.00 | 1,000.00 | 1,000.00 | - | 3,100 |
| May 27, 2026 | 973.00 | 1,000.00 | 973.00 | 1,000.00 | 1,000.00 | - | 900 |
| May 26, 2026 | 982.00 | 1,000.00 | 982.00 | 1,000.00 | 1,000.00 | 0.30% | 2,000 |
| May 25, 2026 | 980.00 | 997.00 | 959.00 | 997.00 | 997.00 | 0.20% | 6,600 |
| May 22, 2026 | 990.00 | 1,005.00 | 988.00 | 995.00 | 995.00 | -2.45% | 2,400 |
| May 21, 2026 | 1,020.00 | 1,020.00 | 1,002.00 | 1,020.00 | 1,020.00 | 0.79% | 1,600 |
| May 20, 2026 | 1,000.00 | 1,015.00 | 981.00 | 1,012.00 | 1,012.00 | -0.30% | 2,800 |
| May 19, 2026 | 1,001.00 | 1,048.00 | 994.00 | 1,015.00 | 1,015.00 | -1.36% | 3,600 |
| May 18, 2026 | 1,008.00 | 1,067.00 | 998.00 | 1,029.00 | 1,029.00 | 3.63% | 14,100 |
| May 15, 2026 | 1,034.00 | 1,034.00 | 993.00 | 993.00 | 993.00 | -3.87% | 1,100 |
| May 14, 2026 | 1,044.00 | 1,044.00 | 981.00 | 1,033.00 | 1,033.00 | -0.86% | 7,300 |
| May 13, 2026 | 1,044.00 | 1,044.00 | 1,030.00 | 1,042.00 | 1,042.00 | -2.98% | 3,100 |
| May 12, 2026 | 1,040.00 | 1,074.00 | 1,036.00 | 1,074.00 | 1,074.00 | 2.48% | 1,500 |
| May 11, 2026 | 1,006.00 | 1,050.00 | 1,006.00 | 1,048.00 | 1,048.00 | 1.45% | 17,100 |
| May 8, 2026 | 1,051.00 | 1,051.00 | 1,001.00 | 1,033.00 | 1,033.00 | -1.81% | 3,400 |
| May 7, 2026 | 1,049.00 | 1,084.00 | 1,020.00 | 1,052.00 | 1,052.00 | -2.50% | 11,300 |
| May 1, 2026 | 980.00 | 1,079.00 | 979.00 | 1,079.00 | 1,079.00 | 7.15% | 12,000 |
| Apr 30, 2026 | 1,005.00 | 1,025.00 | 1,005.00 | 1,007.00 | 1,007.00 | -2.42% | 400 |
| Apr 28, 2026 | 1,000.00 | 1,050.00 | 1,000.00 | 1,032.00 | 1,032.00 | 0.39% | 12,700 |
| Apr 27, 2026 | 1,001.00 | 1,028.00 | 1,000.00 | 1,028.00 | 1,028.00 | 1.28% | 7,700 |
| Apr 24, 2026 | 1,029.00 | 1,039.00 | 1,013.00 | 1,015.00 | 1,015.00 | -2.31% | 1,800 |
| Apr 23, 2026 | 1,020.00 | 1,039.00 | 1,015.00 | 1,039.00 | 1,039.00 | -1.05% | 1,300 |
| Apr 22, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1.94% | 1,600 |
| Apr 21, 2026 | 1,005.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 2.59% | 600 |
| Apr 20, 2026 | 1,012.00 | 1,027.00 | 1,004.00 | 1,004.00 | 1,004.00 | -2.24% | 1,000 |
| Apr 17, 2026 | 1,003.00 | 1,045.00 | 1,003.00 | 1,027.00 | 1,027.00 | 1.68% | 1,100 |
| Apr 16, 2026 | 972.00 | 1,056.00 | 972.00 | 1,010.00 | 1,010.00 | -4.72% | 9,200 |
| Apr 15, 2026 | 1,092.00 | 1,092.00 | 1,032.00 | 1,060.00 | 1,060.00 | -1.40% | 7,700 |
| Apr 14, 2026 | 1,059.00 | 1,080.00 | 1,048.00 | 1,075.00 | 1,075.00 | 1.32% | 12,300 |
| Apr 13, 2026 | 1,065.00 | 1,077.00 | 1,061.00 | 1,061.00 | 1,061.00 | -0.38% | 1,400 |
| Apr 10, 2026 | 1,068.00 | 1,068.00 | 1,063.00 | 1,065.00 | 1,065.00 | -0.47% | 300 |
| Apr 9, 2026 | 1,079.00 | 1,079.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.83% | 600 |
| Apr 8, 2026 | 1,086.00 | 1,090.00 | 1,059.00 | 1,090.00 | 1,090.00 | 2.73% | 3,200 |
| Apr 7, 2026 | 1,087.00 | 1,090.00 | 1,059.00 | 1,061.00 | 1,061.00 | -2.39% | 9,200 |
| Apr 6, 2026 | 1,062.00 | 1,102.00 | 1,062.00 | 1,087.00 | 1,087.00 | 2.07% | 3,200 |
| Apr 3, 2026 | 1,100.00 | 1,100.00 | 1,065.00 | 1,065.00 | 1,065.00 | -3.18% | 11,400 |
| Apr 2, 2026 | 1,190.00 | 1,190.00 | 1,094.00 | 1,100.00 | 1,100.00 | -7.25% | 7,100 |
| Apr 1, 2026 | 1,109.00 | 1,209.00 | 1,069.00 | 1,186.00 | 1,186.00 | 9.92% | 21,100 |
| Mar 31, 2026 | 1,043.00 | 1,100.00 | 1,010.00 | 1,079.00 | 1,079.00 | 1.89% | 8,700 |
| Mar 30, 2026 | 1,101.00 | 1,101.00 | 1,055.00 | 1,059.00 | 1,059.00 | -5.45% | 1,400 |
| Mar 27, 2026 | 1,080.00 | 1,127.00 | 1,052.00 | 1,124.00 | 1,120.00 | 1.26% | 15,000 |
| Mar 26, 2026 | 1,115.00 | 1,128.00 | 1,043.00 | 1,110.00 | 1,106.05 | -0.27% | 19,500 |
| Mar 25, 2026 | 1,154.00 | 1,154.00 | 1,052.00 | 1,113.00 | 1,109.04 | -1.68% | 16,200 |
| Mar 24, 2026 | 1,049.00 | 1,149.00 | 1,047.00 | 1,132.00 | 1,127.97 | 7.91% | 24,600 |
| Mar 23, 2026 | 1,079.00 | 1,081.00 | 1,001.00 | 1,049.00 | 1,045.27 | -5.41% | 36,100 |
| Mar 19, 2026 | 1,159.00 | 1,160.00 | 1,044.00 | 1,109.00 | 1,105.05 | -6.26% | 41,400 |
| Mar 18, 2026 | 1,269.00 | 1,269.00 | 1,183.00 | 1,183.00 | 1,178.79 | -3.19% | 39,500 |
| Mar 17, 2026 | 1,220.00 | 1,270.00 | 1,200.00 | 1,222.00 | 1,217.65 | 2.17% | 16,500 |