Ai Partners Financial Inc.(7345) Historical

52 Week High Mar 17, 2026

1,270 JPY

52 Week Low Jun 18, 2025

530 JPY

Yearly High Mar 17, 2026

1,270 JPY

Yearly Low Jan 5, 2026

676 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	ー	ー	ー	1,032	ー	ー	0

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,000	1,050	1,000	1,032	+4	+0.39%	12,700
Apr 27, 2026	1,001	1,028	1,000	1,028	+13	+1.28%	7,700
Apr 24, 2026	1,029	1,039	1,013	1,015	-24	-2.31%	1,800
Apr 23, 2026	1,020	1,039	1,015	1,039	-11	-1.05%	1,300
Apr 22, 2026	1,050	1,050	1,050	1,050	+20	+1.94%	1,600
Apr 21, 2026	1,005	1,030	1,005	1,030	+26	+2.59%	600
Apr 20, 2026	1,012	1,027	1,004	1,004	-23	-2.24%	1,000
Apr 17, 2026	1,003	1,045	1,003	1,027	+17	+1.68%	1,100
Apr 16, 2026	972	1,056	972	1,010	-50	-4.72%	9,200
Apr 15, 2026	1,092	1,092	1,032	1,060	-15	-1.40%	7,700
Apr 14, 2026	1,059	1,080	1,048	1,075	+14	+1.32%	12,300
Apr 13, 2026	1,065	1,077	1,061	1,061	-4	-0.38%	1,400
Apr 10, 2026	1,068	1,068	1,063	1,065	-5	-0.47%	300
Apr 9, 2026	1,079	1,079	1,070	1,070	-20	-1.83%	600
Apr 8, 2026	1,086	1,090	1,059	1,090	+29	+2.73%	3,200
Apr 7, 2026	1,087	1,090	1,059	1,061	-26	-2.39%	9,200
Apr 6, 2026	1,062	1,102	1,062	1,087	+22	+2.07%	3,200
Apr 3, 2026	1,100	1,100	1,065	1,065	-35	-3.18%	11,400
Apr 2, 2026	1,190	1,190	1,094	1,100	-86	-7.25%	7,100
Apr 1, 2026	1,109	1,209	1,069	1,186	+107	+9.92%	21,100