PRONI, Inc. (TYO:479A)
Japan · Delayed Price · Currency is JPY 1,451.00
-44.00 (-2.94%)
At close: Mar 19, 2026
PRONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,478.00 | 1,510.00 | 1,443.00 | 1,451.00 | 1,451.00 | -2.94% | 53,500 |
| Mar 18, 2026 | 1,448.00 | 1,515.00 | 1,447.00 | 1,495.00 | 1,495.00 | 3.53% | 39,700 |
| Mar 17, 2026 | 1,470.00 | 1,483.00 | 1,437.00 | 1,444.00 | 1,444.00 | -1.77% | 49,600 |
| Mar 16, 2026 | 1,458.00 | 1,476.00 | 1,436.00 | 1,470.00 | 1,470.00 | -0.94% | 29,800 |
| Mar 13, 2026 | 1,435.00 | 1,490.00 | 1,435.00 | 1,484.00 | 1,484.00 | -0.54% | 27,500 |
| Mar 12, 2026 | 1,420.00 | 1,496.00 | 1,416.00 | 1,492.00 | 1,492.00 | 3.25% | 41,400 |
| Mar 11, 2026 | 1,481.00 | 1,493.00 | 1,445.00 | 1,445.00 | 1,445.00 | -3.09% | 71,800 |
| Mar 10, 2026 | 1,453.00 | 1,500.00 | 1,438.00 | 1,491.00 | 1,491.00 | 4.41% | 66,400 |
| Mar 9, 2026 | 1,380.00 | 1,430.00 | 1,361.00 | 1,428.00 | 1,428.00 | -2.86% | 81,600 |
| Mar 6, 2026 | 1,407.00 | 1,518.00 | 1,363.00 | 1,470.00 | 1,470.00 | 3.52% | 321,800 |
| Mar 5, 2026 | 1,399.00 | 1,431.00 | 1,380.00 | 1,420.00 | 1,420.00 | 4.72% | 65,500 |
| Mar 4, 2026 | 1,419.00 | 1,425.00 | 1,306.00 | 1,356.00 | 1,356.00 | -6.09% | 185,800 |
| Mar 3, 2026 | 1,455.00 | 1,474.00 | 1,418.00 | 1,444.00 | 1,444.00 | -1.57% | 71,800 |
| Mar 2, 2026 | 1,488.00 | 1,541.00 | 1,455.00 | 1,467.00 | 1,467.00 | -2.72% | 64,200 |
| Feb 27, 2026 | 1,470.00 | 1,515.00 | 1,470.00 | 1,508.00 | 1,508.00 | 3.57% | 40,300 |
| Feb 26, 2026 | 1,434.00 | 1,468.00 | 1,423.00 | 1,456.00 | 1,456.00 | 1.18% | 41,900 |
| Feb 25, 2026 | 1,440.00 | 1,466.00 | 1,413.00 | 1,439.00 | 1,439.00 | -0.07% | 78,300 |
| Feb 24, 2026 | 1,543.00 | 1,543.00 | 1,421.00 | 1,440.00 | 1,440.00 | -6.86% | 176,600 |
| Feb 20, 2026 | 1,511.00 | 1,550.00 | 1,487.00 | 1,546.00 | 1,546.00 | 1.58% | 48,700 |
| Feb 19, 2026 | 1,597.00 | 1,614.00 | 1,505.00 | 1,522.00 | 1,522.00 | -2.25% | 108,600 |
| Feb 18, 2026 | 1,572.00 | 1,635.00 | 1,530.00 | 1,557.00 | 1,557.00 | 3.52% | 117,100 |
| Feb 17, 2026 | 1,545.00 | 1,552.00 | 1,460.00 | 1,504.00 | 1,504.00 | -2.97% | 143,000 |
| Feb 16, 2026 | 1,600.00 | 1,600.00 | 1,413.00 | 1,550.00 | 1,550.00 | 2.38% | 307,800 |
| Feb 13, 2026 | 1,682.00 | 1,682.00 | 1,491.00 | 1,514.00 | 1,514.00 | -10.41% | 157,200 |
| Feb 12, 2026 | 1,696.00 | 1,719.00 | 1,669.00 | 1,690.00 | 1,690.00 | 0.12% | 49,300 |
| Feb 10, 2026 | 1,613.00 | 1,728.00 | 1,613.00 | 1,688.00 | 1,688.00 | 5.11% | 54,100 |
| Feb 9, 2026 | 1,632.00 | 1,646.00 | 1,569.00 | 1,606.00 | 1,606.00 | 1.97% | 32,300 |
| Feb 6, 2026 | 1,590.00 | 1,599.00 | 1,564.00 | 1,575.00 | 1,575.00 | -2.23% | 43,600 |
| Feb 5, 2026 | 1,600.00 | 1,641.00 | 1,600.00 | 1,611.00 | 1,611.00 | 1.19% | 57,600 |
| Feb 4, 2026 | 1,715.00 | 1,722.00 | 1,550.00 | 1,592.00 | 1,592.00 | -8.08% | 346,100 |
| Feb 3, 2026 | 1,758.00 | 1,776.00 | 1,730.00 | 1,732.00 | 1,732.00 | -0.29% | 38,700 |
| Feb 2, 2026 | 1,773.00 | 1,832.00 | 1,725.00 | 1,737.00 | 1,737.00 | -1.75% | 95,800 |
| Jan 30, 2026 | 1,749.00 | 1,783.00 | 1,749.00 | 1,768.00 | 1,768.00 | 0.97% | 8,300 |
| Jan 29, 2026 | 1,784.00 | 1,806.00 | 1,731.00 | 1,751.00 | 1,751.00 | -3.15% | 101,500 |
| Jan 28, 2026 | 1,812.00 | 1,814.00 | 1,741.00 | 1,808.00 | 1,808.00 | -0.22% | 70,600 |
| Jan 27, 2026 | 1,862.00 | 1,869.00 | 1,812.00 | 1,812.00 | 1,812.00 | -3.10% | 26,900 |
| Jan 26, 2026 | 1,870.00 | 1,888.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.48% | 43,100 |
| Jan 23, 2026 | 1,795.00 | 1,892.00 | 1,795.00 | 1,879.00 | 1,879.00 | 4.45% | 37,900 |
| Jan 22, 2026 | 1,850.00 | 1,863.00 | 1,799.00 | 1,799.00 | 1,799.00 | -1.64% | 42,400 |
| Jan 21, 2026 | 1,794.00 | 1,841.00 | 1,794.00 | 1,829.00 | 1,829.00 | -0.44% | 37,800 |
| Jan 20, 2026 | 1,885.00 | 1,887.00 | 1,810.00 | 1,837.00 | 1,837.00 | -2.55% | 56,600 |
| Jan 19, 2026 | 1,845.00 | 1,888.00 | 1,845.00 | 1,885.00 | 1,885.00 | 2.56% | 31,900 |
| Jan 16, 2026 | 1,892.00 | 1,900.00 | 1,820.00 | 1,838.00 | 1,838.00 | -3.16% | 116,500 |
| Jan 15, 2026 | 1,892.00 | 1,938.00 | 1,847.00 | 1,898.00 | 1,898.00 | -0.42% | 80,100 |
| Jan 14, 2026 | 2,020.00 | 2,049.00 | 1,900.00 | 1,906.00 | 1,906.00 | -6.06% | 189,300 |
| Jan 13, 2026 | 2,020.00 | 2,063.00 | 1,912.00 | 2,029.00 | 2,029.00 | 1.76% | 149,900 |
| Jan 9, 2026 | 2,005.00 | 2,099.00 | 1,935.00 | 1,994.00 | 1,994.00 | 1.12% | 205,300 |
| Jan 8, 2026 | 1,956.00 | 1,998.00 | 1,912.00 | 1,972.00 | 1,972.00 | 1.28% | 136,200 |
| Jan 7, 2026 | 1,846.00 | 1,974.00 | 1,840.00 | 1,947.00 | 1,947.00 | 4.68% | 249,700 |
| Jan 6, 2026 | 1,779.00 | 1,888.00 | 1,779.00 | 1,860.00 | 1,860.00 | 5.32% | 188,600 |