Want to see JP:7345 full AI Analyst Report?
Ai Partners Financial Inc. (7345) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 920.00 | 934.00 | 912.00 | 934.00 | 934.00 | -0.11% | 1,900 | 0.58 |
| Oct 29, 2026 | 920.00 | 935.00 | 920.00 | 935.00 | 935.00 | +0.00% | 6,500 | 2.04 |
| Oct 28, 2026 | 920.00 | 935.00 | 908.00 | 935.00 | 935.00 | +0.11% | 3,800 | 1.19 |
| Oct 27, 2026 | 934.00 | 934.00 | 926.00 | 934.00 | 934.00 | -0.11% | 1,500 | 0.47 |
| Oct 26, 2026 | 925.00 | 935.00 | 925.00 | 935.00 | 935.00 | +0.00% | 7,700 | 2.51 |
| Oct 23, 2026 | 907.00 | 935.00 | 903.00 | 935.00 | 935.00 | +1.08% | 23,100 | 8.49 |
| Oct 22, 2026 | 915.00 | 930.00 | 912.00 | 925.00 | 925.00 | +0.00% | 4,800 | 1.80 |
| Oct 21, 2026 | 925.00 | 925.00 | 920.00 | 925.00 | 925.00 | +0.00% | 400 | 0.15 |
| Oct 20, 2026 | 925.00 | 926.00 | 913.00 | 925.00 | 925.00 | +0.76% | 1,800 | 0.67 |
| Oct 19, 2026 | 920.00 | 929.00 | 918.00 | 918.00 | 918.00 | -1.71% | 2,600 | 0.97 |
| Oct 16, 2026 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | +0.54% | 700 | 0.26 |
| Oct 14, 2026 | 940.00 | 942.00 | 929.00 | 929.00 | 929.00 | -1.17% | 1,700 | 0.63 |
| Oct 13, 2026 | 926.00 | 940.00 | 924.00 | 940.00 | 940.00 | +0.00% | 4,700 | 1.75 |
| Oct 12, 2026 | 940.00 | 940.00 | 939.00 | 940.00 | 940.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 940.00 | 940.00 | 939.00 | 940.00 | 940.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 939.00 | 940.00 | 939.00 | 940.00 | 940.00 | +0.11% | 4,000 | 1.22 |
| Oct 07, 2026 | 930.00 | 939.00 | 916.00 | 939.00 | 939.00 | +1.08% | 7,100 | 2.23 |
| Oct 06, 2026 | 939.00 | 939.00 | 929.00 | 929.00 | 929.00 | -1.17% | 1,000 | 0.31 |
| Oct 05, 2026 | 940.00 | 940.00 | 932.00 | 940.00 | 940.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 939.00 | 940.00 | 932.00 | 940.00 | 940.00 | +0.11% | 3,100 | 0.97 |
| Oct 01, 2026 | 923.00 | 939.00 | 923.00 | 939.00 | 939.00 | +0.11% | 3,500 | 1.10 |
| Sep 30, 2026 | 922.00 | 938.00 | 920.00 | 938.00 | 938.00 | +0.97% | 3,400 | 1.08 |
| Sep 29, 2026 | 927.00 | 929.00 | 923.00 | 929.00 | 929.00 | +0.11% | 4,600 | 1.50 |
| Sep 28, 2026 | 932.00 | 932.00 | 928.00 | 928.00 | 928.00 | -0.43% | 400 | 0.13 |
| Sep 25, 2026 | 926.00 | 934.00 | 926.00 | 932.00 | 932.00 | -0.32% | 3,300 | 1.07 |
| Sep 24, 2026 | 934.00 | 935.00 | 924.00 | 935.00 | 935.00 | -0.32% | 2,800 | 0.92 |
| Sep 23, 2026 | 932.00 | 970.00 | 912.00 | 938.00 | 938.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 932.00 | 970.00 | 912.00 | 938.00 | 938.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 932.00 | 970.00 | 912.00 | 938.00 | 938.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 932.00 | 970.00 | 912.00 | 938.00 | 938.00 | -0.95% | 7,600 | 2.49 |
| Sep 17, 2026 | 936.00 | 950.00 | 930.00 | 947.00 | 947.00 | +0.21% | 4,900 | 1.60 |
| Sep 16, 2026 | 935.00 | 945.00 | 919.00 | 945.00 | 945.00 | +1.61% | 15,200 | 5.32 |
| Sep 15, 2026 | 933.00 | 944.00 | 930.00 | 930.00 | 930.00 | -1.59% | 1,000 | 0.34 |
| Sep 14, 2026 | 927.00 | 945.00 | 927.00 | 945.00 | 945.00 | +0.85% | 7,000 | 2.38 |
| Sep 11, 2026 | 925.00 | 939.00 | 925.00 | 937.00 | 937.00 | -0.32% | 1,900 | 0.63 |
| Sep 10, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.11% | 200 | 0.07 |
| Sep 09, 2026 | 942.00 | 942.00 | 941.00 | 941.00 | 941.00 | -0.21% | 200 | 0.07 |
| Sep 08, 2026 | 930.00 | 944.00 | 930.00 | 943.00 | 943.00 | -0.21% | 600 | 0.19 |
| Sep 07, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | +0.00% | 200 | 0.06 |
| Sep 04, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -0.21% | 100 | 0.03 |
| Sep 03, 2026 | 948.00 | 948.00 | 932.00 | 947.00 | 947.00 | +0.64% | 600 | 0.18 |
| Sep 02, 2026 | 926.00 | 941.00 | 917.00 | 941.00 | 941.00 | +0.00% | 500 | 0.15 |
| Sep 01, 2026 | 926.00 | 949.00 | 926.00 | 941.00 | 941.00 | +0.00% | 1,700 | 0.51 |
| Aug 31, 2026 | 940.00 | 941.00 | 940.00 | 941.00 | 941.00 | +1.73% | 1,000 | 0.30 |
| Aug 28, 2026 | 934.00 | 949.00 | 911.00 | 925.00 | 925.00 | -2.12% | 16,100 | 5.21 |
| Aug 27, 2026 | 926.00 | 950.00 | 926.00 | 945.00 | 945.00 | +0.43% | 14,500 | 5.04 |
| Aug 26, 2026 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | +1.07% | 200 | 0.07 |
| Aug 25, 2026 | 924.00 | 941.00 | 918.00 | 931.00 | 931.00 | -0.85% | 4,900 | 1.68 |
| Aug 24, 2026 | 933.00 | 947.00 | 933.00 | 939.00 | 939.00 | -0.95% | 5,000 | 1.76 |