kabutan

Ai Partners Financial Inc.(7345) Historical

7345
TSE Growth
Ai Partners Financial Inc.
1,166
JPY
-43
(-3.56%)
Mar 13, 3:30 pm JST
7.31
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 12, 2026
1,225 JPY
52 Week Low Apr 7, 2025
524 JPY
Yearly High Mar 12, 2026
1,225 JPY
Yearly Low Apr 7, 2025
524 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,213 1,225 1,153 1,166 -43 -3.56% 25,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,147 1,225 1,135 1,209 +81 +7.18% 18,300
Mar 11, 2026 1,109 1,150 1,100 1,128 +20 +1.81% 21,000
Mar 10, 2026 1,089 1,120 1,073 1,108 +29 +2.69% 6,300
Mar 9, 2026 1,096 1,100 1,055 1,079 -30 -2.71% 29,500
Mar 6, 2026 1,100 1,120 1,076 1,109 +9 +0.82% 10,700
Mar 5, 2026 1,043 1,110 1,043 1,100 +73 +7.11% 24,400
Mar 4, 2026 1,000 1,027 971 1,027 +20 +1.99% 22,000
Mar 3, 2026 1,023 1,023 993 1,007 -6 -0.59% 9,600
Mar 2, 2026 980 1,014 980 1,013 +36 +3.68% 12,600
Feb 27, 2026 1,007 1,025 945 977 -41 -4.03% 33,000
Feb 26, 2026 988 1,032 980 1,018 +20 +2.00% 13,000
Feb 25, 2026 970 998 970 998 +26 +2.67% 13,900
Feb 24, 2026 947 1,000 947 972 +33 +3.51% 16,300
Feb 20, 2026 934 958 921 939 +5 +0.54% 13,400
Feb 19, 2026 919 935 905 934 +12 +1.30% 23,900
Feb 18, 2026 902 922 860 922 +5 +0.55% 30,100
Feb 17, 2026 920 920 901 917 -6 -0.65% 19,600
Feb 16, 2026 901 925 901 923 +23 +2.56% 8,200
Feb 13, 2026 905 927 896 900 -5 -0.55% 26,800
Feb 12, 2026 938 945 898 905 -34 -3.62% 17,700