AI Partners Financial Inc. (TYO:7345)
Japan · Delayed Price · Currency is JPY 919.00
-30.00 (-3.16%)
Jun 25, 2026, 3:30 PM JST
AI Partners Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 944.00 | 964.00 | 937.00 | 955.00 | 955.00 | 0.42% | 2,700 |
| Jun 11, 2026 | 969.00 | 969.00 | 934.00 | 951.00 | 951.00 | -1.45% | 4,600 |
| Jun 10, 2026 | 950.00 | 965.00 | 950.00 | 965.00 | 965.00 | - | 700 |
| Jun 9, 2026 | 966.00 | 966.00 | 939.00 | 965.00 | 965.00 | -0.10% | 10,100 |
| Jun 8, 2026 | 975.00 | 980.00 | 960.00 | 966.00 | 966.00 | -3.88% | 3,900 |
| Jun 5, 2026 | 974.00 | 1,005.00 | 960.00 | 1,005.00 | 1,005.00 | 0.10% | 3,400 |
| 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 |