AI Partners Financial Inc. (TYO:7345)
Japan
· Delayed Price · Currency is JPY 1,032.00
+4.00 (0.39%)
Apr 28, 2026, 3:24 PM JST
AI Partners Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.78% | 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 |
| Mar 16, 2026 | 1,194.00 | 1,203.00 | 1,167.00 | 1,196.00 | 1,191.74 | 2.57% | 10,600 |
| Mar 13, 2026 | 1,213.00 | 1,225.00 | 1,153.00 | 1,166.00 | 1,161.85 | -3.56% | 25,500 |
| Mar 12, 2026 | 1,147.00 | 1,225.00 | 1,135.00 | 1,209.00 | 1,204.70 | 7.18% | 18,300 |
| Mar 11, 2026 | 1,109.00 | 1,150.00 | 1,100.00 | 1,128.00 | 1,123.99 | 1.81% | 21,000 |
| Mar 10, 2026 | 1,089.00 | 1,120.00 | 1,073.00 | 1,108.00 | 1,104.06 | 2.69% | 6,300 |
| Mar 9, 2026 | 1,096.00 | 1,100.00 | 1,055.00 | 1,079.00 | 1,075.16 | -2.71% | 29,500 |
| Mar 6, 2026 | 1,100.00 | 1,120.00 | 1,076.00 | 1,109.00 | 1,105.05 | 0.82% | 10,700 |
| Mar 5, 2026 | 1,043.00 | 1,110.00 | 1,043.00 | 1,100.00 | 1,096.09 | 7.11% | 24,400 |
| Mar 4, 2026 | 1,000.00 | 1,027.00 | 971.00 | 1,027.00 | 1,023.35 | 1.99% | 22,000 |
| Mar 3, 2026 | 1,023.00 | 1,023.00 | 993.00 | 1,007.00 | 1,003.42 | -0.59% | 9,600 |
| Mar 2, 2026 | 980.00 | 1,014.00 | 980.00 | 1,013.00 | 1,009.40 | 3.68% | 12,600 |
| Feb 27, 2026 | 1,007.00 | 1,025.00 | 945.00 | 977.00 | 973.52 | -4.03% | 33,000 |
| Feb 26, 2026 | 988.00 | 1,032.00 | 980.00 | 1,018.00 | 1,014.38 | 2.00% | 13,000 |
| Feb 25, 2026 | 970.00 | 998.00 | 970.00 | 998.00 | 994.45 | 2.67% | 13,900 |
| Feb 24, 2026 | 947.00 | 1,000.00 | 947.00 | 972.00 | 968.54 | 3.51% | 16,300 |
| Feb 20, 2026 | 934.00 | 958.00 | 921.00 | 939.00 | 935.66 | 0.54% | 13,400 |
| Feb 19, 2026 | 919.00 | 935.00 | 905.00 | 934.00 | 930.68 | 1.30% | 23,900 |
| Feb 18, 2026 | 902.00 | 922.00 | 860.00 | 922.00 | 918.72 | 0.55% | 30,100 |
| Feb 17, 2026 | 920.00 | 920.00 | 901.00 | 917.00 | 913.74 | -0.65% | 19,600 |
| Feb 16, 2026 | 901.00 | 925.00 | 901.00 | 923.00 | 919.72 | 2.56% | 8,200 |
| Feb 13, 2026 | 905.00 | 927.00 | 896.00 | 900.00 | 896.80 | -0.55% | 26,800 |
| Feb 12, 2026 | 938.00 | 945.00 | 898.00 | 905.00 | 901.78 | -3.62% | 17,700 |
| Feb 10, 2026 | 928.00 | 955.00 | 912.00 | 939.00 | 935.66 | 1.29% | 23,900 |
| Feb 9, 2026 | 918.00 | 958.00 | 911.00 | 927.00 | 923.70 | -0.32% | 9,000 |
| Feb 6, 2026 | 931.00 | 938.00 | 910.00 | 930.00 | 926.69 | -1.06% | 13,300 |
| Feb 5, 2026 | 911.00 | 968.00 | 911.00 | 940.00 | 936.65 | 3.18% | 25,300 |
| Feb 4, 2026 | 934.00 | 934.00 | 886.00 | 911.00 | 907.76 | -2.04% | 25,200 |
| Feb 3, 2026 | 914.00 | 932.00 | 892.00 | 930.00 | 926.69 | 3.45% | 24,000 |
| Feb 2, 2026 | 827.00 | 925.00 | 827.00 | 899.00 | 895.80 | 9.90% | 37,400 |
| Jan 30, 2026 | 810.00 | 827.00 | 810.00 | 818.00 | 815.09 | 0.25% | 6,800 |
| Jan 29, 2026 | 816.00 | 820.00 | 814.00 | 816.00 | 813.10 | -0.37% | 1,300 |
| Jan 28, 2026 | 818.00 | 825.00 | 817.00 | 819.00 | 816.09 | 0.24% | 4,500 |
| Jan 27, 2026 | 818.00 | 824.00 | 815.00 | 817.00 | 814.09 | 0.37% | 2,400 |
| Jan 26, 2026 | 799.00 | 815.00 | 799.00 | 814.00 | 811.10 | 1.62% | 8,700 |
| Jan 23, 2026 | 812.00 | 818.00 | 786.00 | 801.00 | 798.15 | -1.72% | 15,700 |
| Jan 22, 2026 | 782.00 | 815.00 | 773.00 | 815.00 | 812.10 | 5.03% | 13,300 |
| Jan 21, 2026 | 754.00 | 776.00 | 712.00 | 776.00 | 773.24 | 2.65% | 6,500 |
| Jan 20, 2026 | 760.00 | 770.00 | 756.00 | 756.00 | 753.31 | -0.53% | 3,200 |
| Jan 19, 2026 | 732.00 | 760.00 | 732.00 | 760.00 | 757.30 | 3.40% | 2,800 |
| Jan 16, 2026 | 706.00 | 735.00 | 701.00 | 735.00 | 732.38 | 3.52% | 2,400 |
| Jan 15, 2026 | 732.00 | 733.00 | 710.00 | 710.00 | 707.47 | -3.14% | 2,100 |
| Jan 14, 2026 | 725.00 | 740.00 | 718.00 | 733.00 | 730.39 | 1.10% | 6,500 |
| Jan 13, 2026 | 700.00 | 725.00 | 700.00 | 725.00 | 722.42 | 3.57% | 9,400 |
| Jan 9, 2026 | 700.00 | 704.00 | 700.00 | 700.00 | 697.51 | - | 2,400 |
| Jan 8, 2026 | 692.00 | 715.00 | 692.00 | 700.00 | 697.51 | -0.99% | 7,300 |
| Jan 7, 2026 | 707.00 | 719.00 | 688.00 | 707.00 | 704.48 | -0.28% | 9,000 |
| Jan 6, 2026 | 706.00 | 709.00 | 685.00 | 709.00 | 706.48 | 1.87% | 5,000 |
| Jan 5, 2026 | 686.00 | 699.00 | 676.00 | 696.00 | 693.52 | - | 3,600 |
| Dec 30, 2025 | 687.00 | 698.00 | 679.00 | 696.00 | 693.52 | 0.87% | 9,400 |
| Dec 29, 2025 | 691.00 | 705.00 | 679.00 | 690.00 | 687.54 | 4.39% | 26,900 |
| Dec 26, 2025 | 680.00 | 686.00 | 660.00 | 661.00 | 658.65 | -2.79% | 7,300 |
| Dec 25, 2025 | 642.00 | 680.00 | 642.00 | 680.00 | 677.58 | 4.29% | 13,200 |
| Dec 24, 2025 | 650.00 | 654.00 | 633.00 | 652.00 | 649.68 | 0.31% | 15,700 |
| Dec 23, 2025 | 628.00 | 652.00 | 615.00 | 650.00 | 647.69 | 5.18% | 10,800 |
| Dec 22, 2025 | 632.00 | 633.00 | 618.00 | 618.00 | 615.80 | -1.59% | 1,900 |
| Dec 19, 2025 | 630.00 | 634.00 | 616.00 | 628.00 | 625.77 | -0.48% | 3,800 |
| Dec 18, 2025 | 630.00 | 631.00 | 630.00 | 631.00 | 628.75 | 0.32% | 900 |
| Dec 17, 2025 | 615.00 | 629.00 | 614.00 | 629.00 | 626.76 | 0.80% | 4,500 |
| Dec 16, 2025 | 617.00 | 634.00 | 615.00 | 624.00 | 621.78 | -2.04% | 12,500 |
| Dec 15, 2025 | 634.00 | 637.00 | 630.00 | 637.00 | 634.73 | 0.47% | 800 |
| Dec 12, 2025 | 625.00 | 634.00 | 624.00 | 634.00 | 631.74 | 0.96% | 5,400 |
| Dec 11, 2025 | 625.00 | 640.00 | 617.00 | 628.00 | 625.77 | - | 13,800 |
| Dec 10, 2025 | 619.00 | 628.00 | 599.00 | 628.00 | 625.77 | 0.16% | 3,100 |
| Dec 9, 2025 | 605.00 | 628.00 | 605.00 | 627.00 | 624.77 | 4.50% | 5,800 |
| Dec 8, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 597.86 | - | 200 |
| Dec 5, 2025 | 593.00 | 625.00 | 585.00 | 600.00 | 597.86 | 0.17% | 8,300 |
| Dec 4, 2025 | 605.00 | 605.00 | 599.00 | 599.00 | 596.87 | -0.99% | 400 |
| Dec 3, 2025 | 611.00 | 611.00 | 605.00 | 605.00 | 602.85 | -1.14% | 1,800 |
| Dec 2, 2025 | 618.00 | 622.00 | 601.00 | 612.00 | 609.82 | -0.97% | 4,800 |
| Dec 1, 2025 | 609.00 | 618.00 | 595.00 | 618.00 | 615.80 | 1.31% | 8,600 |