Ai Partners Financial Inc. 7345
TSE · Japan · Finance
¥940.00+1.00 (+0.11%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥940.00 | +0.11% | ¥939.00 | ¥940.00 | ¥932.00 | 3.10K |
| 2026-10-01 | ¥939.00 | +0.11% | ¥923.00 | ¥939.00 | ¥923.00 | 3.50K |
| 2026-09-30 | ¥938.00 | +0.97% | ¥922.00 | ¥938.00 | ¥920.00 | 3.40K |
| 2026-09-29 | ¥929.00 | +0.11% | ¥927.00 | ¥929.00 | ¥923.00 | 4.60K |
| 2026-09-28 | ¥928.00 | -0.43% | ¥932.00 | ¥932.00 | ¥928.00 | 400 |
| 2026-09-25 | ¥932.00 | -0.32% | ¥926.00 | ¥934.00 | ¥926.00 | 3.30K |
| 2026-09-24 | ¥935.00 | -0.32% | ¥934.00 | ¥935.00 | ¥924.00 | 2.80K |
| 2026-09-18 | ¥938.00 | -0.95% | ¥932.00 | ¥970.00 | ¥912.00 | 7.60K |
| 2026-09-17 | ¥947.00 | +0.21% | ¥936.00 | ¥950.00 | ¥930.00 | 4.90K |
| 2026-09-16 | ¥945.00 | +1.61% | ¥935.00 | ¥945.00 | ¥919.00 | 15.20K |
| 2026-09-15 | ¥930.00 | -1.59% | ¥933.00 | ¥944.00 | ¥930.00 | 1.00K |
| 2026-09-14 | ¥945.00 | +0.85% | ¥927.00 | ¥945.00 | ¥927.00 | 7.00K |
| 2026-09-11 | ¥937.00 | -0.32% | ¥925.00 | ¥939.00 | ¥925.00 | 1.90K |
| 2026-09-10 | ¥940.00 | -0.11% | ¥940.00 | ¥940.00 | ¥940.00 | 200 |
| 2026-09-09 | ¥941.00 | -0.21% | ¥942.00 | ¥942.00 | ¥941.00 | 200 |
| 2026-09-08 | ¥943.00 | -0.21% | ¥930.00 | ¥944.00 | ¥930.00 | 600 |
| 2026-09-07 | ¥945.00 | 0.00% | ¥945.00 | ¥945.00 | ¥945.00 | 200 |
| 2026-09-04 | ¥945.00 | -0.21% | ¥945.00 | ¥945.00 | ¥945.00 | 100 |
| 2026-09-03 | ¥947.00 | +0.64% | ¥948.00 | ¥948.00 | ¥932.00 | 600 |
| 2026-09-02 | ¥941.00 | 0.00% | ¥926.00 | ¥941.00 | ¥917.00 | 500 |
| 2026-09-01 | ¥941.00 | 0.00% | ¥926.00 | ¥949.00 | ¥926.00 | 1.70K |
| 2026-08-31 | ¥941.00 | +1.73% | ¥940.00 | ¥941.00 | ¥940.00 | 1.00K |
| 2026-08-28 | ¥925.00 | -2.12% | ¥934.00 | ¥949.00 | ¥911.00 | 16.10K |
| 2026-08-27 | ¥945.00 | +0.43% | ¥926.00 | ¥950.00 | ¥926.00 | 14.50K |
| 2026-08-26 | ¥941.00 | +1.07% | ¥941.00 | ¥941.00 | ¥941.00 | 200 |
| 2026-08-25 | ¥931.00 | -0.85% | ¥924.00 | ¥941.00 | ¥918.00 | 4.90K |
| 2026-08-24 | ¥939.00 | -0.95% | ¥933.00 | ¥947.00 | ¥933.00 | 5.00K |
| 2026-08-21 | ¥948.00 | +0.85% | ¥944.00 | ¥948.00 | ¥935.00 | 500 |
| 2026-08-20 | ¥940.00 | -0.53% | ¥931.00 | ¥945.00 | ¥931.00 | 700 |
| 2026-08-19 | ¥945.00 | 0.00% | ¥958.00 | ¥958.00 | ¥922.00 | 2.30K |
| 2026-08-18 | ¥945.00 | +0.43% | ¥929.00 | ¥945.00 | ¥905.00 | 5.50K |
| 2026-08-17 | ¥941.00 | -1.36% | ¥939.00 | ¥942.00 | ¥939.00 | 2.80K |
| 2026-08-14 | ¥954.00 | -0.10% | ¥945.00 | ¥960.00 | ¥924.00 | 5.20K |
| 2026-08-13 | ¥955.00 | +0.95% | ¥946.00 | ¥955.00 | ¥945.00 | 2.20K |
| 2026-08-12 | ¥946.00 | -0.32% | ¥934.00 | ¥946.00 | ¥933.00 | 500 |
| 2026-08-10 | ¥949.00 | -1.45% | ¥948.00 | ¥958.00 | ¥938.00 | 2.70K |
| 2026-08-07 | ¥963.00 | +1.37% | ¥965.00 | ¥965.00 | ¥948.00 | 2.10K |
| 2026-08-06 | ¥950.00 | -0.42% | ¥940.00 | ¥951.00 | ¥940.00 | 600 |
| 2026-08-05 | ¥954.00 | -0.10% | ¥953.00 | ¥954.00 | ¥953.00 | 4.50K |
| 2026-08-04 | ¥955.00 | 0.00% | ¥955.00 | ¥955.00 | ¥955.00 | 400 |
| 2026-08-03 | ¥955.00 | +0.84% | ¥947.00 | ¥955.00 | ¥947.00 | 1.00K |
| 2026-07-31 | ¥947.00 | -2.77% | ¥989.00 | ¥989.00 | ¥947.00 | 4.20K |
| 2026-07-30 | ¥974.00 | +1.46% | ¥975.00 | ¥975.00 | ¥974.00 | 400 |
| 2026-07-29 | ¥960.00 | +0.95% | ¥954.00 | ¥960.00 | ¥954.00 | 1.20K |
| 2026-07-28 | ¥951.00 | -1.35% | ¥952.00 | ¥953.00 | ¥950.00 | 1.30K |
| 2026-07-27 | ¥964.00 | -0.62% | ¥970.00 | ¥971.00 | ¥962.00 | 1.70K |
| 2026-07-24 | ¥970.00 | -1.92% | ¥988.00 | ¥988.00 | ¥970.00 | 2.90K |
| 2026-07-23 | ¥989.00 | +1.33% | ¥977.00 | ¥989.00 | ¥976.00 | 1.30K |
| 2026-07-22 | ¥976.00 | -2.40% | ¥970.00 | ¥977.00 | ¥970.00 | 1.10K |
| 2026-07-21 | ¥1,000.00 | +1.11% | ¥981.00 | ¥1,000.00 | ¥970.00 | 1.70K |
| 2026-07-17 | ¥989.00 | +0.30% | ¥1,001.00 | ¥1,001.00 | ¥980.00 | 2.10K |
| 2026-07-16 | ¥986.00 | -0.40% | ¥990.00 | ¥991.00 | ¥970.00 | 3.80K |
| 2026-07-15 | ¥990.00 | -0.80% | ¥1,073.00 | ¥1,076.00 | ¥964.00 | 37.10K |
| 2026-07-14 | ¥998.00 | +6.40% | ¥923.00 | ¥998.00 | ¥923.00 | 4.00K |
| 2026-07-13 | ¥938.00 | +0.21% | ¥940.00 | ¥940.00 | ¥938.00 | 300 |
| 2026-07-10 | ¥936.00 | +0.54% | ¥928.00 | ¥938.00 | ¥922.00 | 1.40K |
| 2026-07-09 | ¥931.00 | -1.27% | ¥931.00 | ¥935.00 | ¥928.00 | 1.80K |
| 2026-07-08 | ¥943.00 | -0.21% | ¥945.00 | ¥945.00 | ¥928.00 | 1.40K |
| 2026-07-07 | ¥945.00 | 0.00% | ¥945.00 | ¥945.00 | ¥930.00 | 1.70K |
| 2026-07-06 | ¥945.00 | -1.87% | ¥933.00 | ¥945.00 | ¥927.00 | 2.70K |
| 2026-07-03 | ¥963.00 | -0.52% | ¥953.00 | ¥963.00 | ¥953.00 | 200 |
| 2026-07-02 | ¥968.00 | +2.98% | ¥968.00 | ¥968.00 | ¥968.00 | 100 |
| 2026-07-01 | ¥940.00 | +0.97% | ¥916.00 | ¥940.00 | ¥916.00 | 2.20K |
| 2026-06-30 | ¥931.00 | -0.85% | ¥925.00 | ¥961.00 | ¥925.00 | 1.90K |
| 2026-06-29 | ¥939.00 | 0.00% | ¥924.00 | ¥940.00 | ¥913.00 | 1.50K |
| 2026-06-26 | ¥939.00 | +2.18% | ¥904.00 | ¥940.00 | ¥889.00 | 2.80K |
| 2026-06-25 | ¥919.00 | -3.16% | ¥936.00 | ¥936.00 | ¥919.00 | 1.60K |
| 2026-06-24 | ¥949.00 | +1.39% | ¥948.00 | ¥949.00 | ¥923.00 | 1.40K |
| 2026-06-23 | ¥936.00 | +1.96% | ¥904.00 | ¥936.00 | ¥904.00 | 1.90K |
| 2026-06-22 | ¥918.00 | -2.34% | ¥895.00 | ¥929.00 | ¥882.00 | 4.90K |
| 2026-06-19 | ¥940.00 | -1.36% | ¥954.00 | ¥954.00 | ¥925.00 | 2.60K |
| 2026-06-18 | ¥953.00 | -1.75% | ¥955.00 | ¥955.00 | ¥937.00 | 7.50K |
| 2026-06-17 | ¥970.00 | -0.82% | ¥963.00 | ¥975.00 | ¥949.00 | 6.00K |
| 2026-06-16 | ¥978.00 | +4.82% | ¥918.00 | ¥978.00 | ¥909.00 | 5.70K |
| 2026-06-15 | ¥933.00 | -2.30% | ¥940.00 | ¥961.00 | ¥925.00 | 1.40K |
| 2026-06-12 | ¥955.00 | +0.42% | ¥944.00 | ¥964.00 | ¥937.00 | 2.70K |
| 2026-06-11 | ¥951.00 | -1.45% | ¥969.00 | ¥969.00 | ¥934.00 | 4.60K |
| 2026-06-10 | ¥965.00 | 0.00% | ¥950.00 | ¥965.00 | ¥950.00 | 700 |
| 2026-06-09 | ¥965.00 | -0.10% | ¥966.00 | ¥966.00 | ¥939.00 | 10.10K |
| 2026-06-08 | ¥966.00 | -3.88% | ¥975.00 | ¥980.00 | ¥960.00 | 3.90K |
| 2026-06-05 | ¥1,005.00 | +0.10% | ¥974.00 | ¥1,005.00 | ¥960.00 | 3.40K |
| 2026-06-04 | ¥1,004.00 | 0.00% | ¥1,004.00 | ¥1,004.00 | ¥1,004.00 | 0 |
| 2026-06-03 | ¥1,004.00 | 0.00% | ¥1,004.00 | ¥1,004.00 | ¥1,004.00 | 0 |
| 2026-06-02 | ¥1,004.00 | 0.00% | ¥1,004.00 | ¥1,004.00 | ¥1,004.00 | 0 |
| 2026-06-01 | ¥1,004.00 | +1.93% | ¥1,000.00 | ¥1,004.00 | ¥997.00 | 1.10K |
| 2026-05-29 | ¥985.00 | -1.50% | ¥999.00 | ¥999.00 | ¥984.00 | 3.90K |
| 2026-05-28 | ¥1,000.00 | 0.00% | ¥996.00 | ¥1,000.00 | ¥983.00 | 3.10K |
| 2026-05-27 | ¥1,000.00 | 0.00% | ¥973.00 | ¥1,000.00 | ¥973.00 | 900 |
| 2026-05-26 | ¥1,000.00 | +0.30% | ¥982.00 | ¥1,000.00 | ¥982.00 | 2.00K |
| 2026-05-25 | ¥997.00 | +0.20% | ¥980.00 | ¥997.00 | ¥959.00 | 6.60K |