AI Partners Financial Inc. (TYO:7345)
Japan · Delayed Price · Currency is JPY 940.00
+1.00 (0.11%)
Oct 8, 2026, 3:11 PM JST
AI Partners Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 939.00 | 940.00 | 939.00 | 940.00 | 940.00 | 0.11% | 4,000 |
| Oct 7, 2026 | 930.00 | 939.00 | 916.00 | 939.00 | 939.00 | 1.08% | 7,100 |
| Oct 6, 2026 | 939.00 | 939.00 | 929.00 | 929.00 | 929.00 | -1.17% | 1,000 |
| Oct 2, 2026 | 939.00 | 940.00 | 932.00 | 940.00 | 940.00 | 0.11% | 3,100 |
| Oct 1, 2026 | 923.00 | 939.00 | 923.00 | 939.00 | 939.00 | 0.11% | 3,500 |
| Sep 30, 2026 | 922.00 | 938.00 | 920.00 | 938.00 | 938.00 | 0.97% | 3,400 |
| Sep 29, 2026 | 927.00 | 929.00 | 923.00 | 929.00 | 929.00 | 0.11% | 4,600 |
| Sep 28, 2026 | 932.00 | 932.00 | 928.00 | 928.00 | 928.00 | -0.43% | 400 |
| Sep 25, 2026 | 926.00 | 934.00 | 926.00 | 932.00 | 932.00 | -0.32% | 3,300 |
| Sep 24, 2026 | 934.00 | 935.00 | 924.00 | 935.00 | 935.00 | -0.32% | 2,800 |
| Sep 18, 2026 | 932.00 | 970.00 | 912.00 | 938.00 | 938.00 | -0.95% | 7,600 |
| Sep 17, 2026 | 936.00 | 950.00 | 930.00 | 947.00 | 947.00 | 0.21% | 4,900 |
| Sep 16, 2026 | 935.00 | 945.00 | 919.00 | 945.00 | 945.00 | 1.61% | 15,200 |
| Sep 15, 2026 | 933.00 | 944.00 | 930.00 | 930.00 | 930.00 | -1.59% | 1,000 |
| Sep 14, 2026 | 927.00 | 945.00 | 927.00 | 945.00 | 945.00 | 0.85% | 7,000 |
| Sep 11, 2026 | 925.00 | 939.00 | 925.00 | 937.00 | 937.00 | -0.32% | 1,900 |
| Sep 10, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.11% | 200 |
| Sep 9, 2026 | 942.00 | 942.00 | 941.00 | 941.00 | 941.00 | -0.21% | 200 |
| Sep 8, 2026 | 930.00 | 944.00 | 930.00 | 943.00 | 943.00 | -0.21% | 600 |
| Sep 7, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 200 |
| Sep 4, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -0.21% | 100 |
| Sep 3, 2026 | 948.00 | 948.00 | 932.00 | 947.00 | 947.00 | 0.64% | 600 |
| Sep 2, 2026 | 926.00 | 941.00 | 917.00 | 941.00 | 941.00 | - | 500 |
| Sep 1, 2026 | 926.00 | 949.00 | 926.00 | 941.00 | 941.00 | - | 1,700 |
| Aug 31, 2026 | 940.00 | 941.00 | 940.00 | 941.00 | 941.00 | 1.73% | 1,000 |
| Aug 28, 2026 | 934.00 | 949.00 | 911.00 | 925.00 | 925.00 | -2.12% | 16,100 |
| Aug 27, 2026 | 926.00 | 950.00 | 926.00 | 945.00 | 945.00 | 0.43% | 14,500 |
| Aug 26, 2026 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 1.07% | 200 |
| 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 |