AI Partners Financial Inc. (TYO:7345)
Japan · Delayed Price · Currency is JPY 986.00
-4.00 (-0.40%)
Jul 16, 2026, 3:30 PM JST
AI Partners Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |