PRONEXUS Inc. (TYO:7893)
Japan · Delayed Price · Currency is JPY 1,176.00
+27.00 (2.35%)
Mar 5, 2026, 3:30 PM JST
PRONEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,172.00 | 1,177.00 | 1,170.00 | 1,174.00 | - | 2.18% | 36,700 |
| Mar 4, 2026 | 1,161.00 | 1,161.00 | 1,132.00 | 1,149.00 | 1,149.00 | -1.54% | 116,600 |
| Mar 3, 2026 | 1,180.00 | 1,181.00 | 1,162.00 | 1,167.00 | 1,167.00 | -1.10% | 66,000 |
| Mar 2, 2026 | 1,182.00 | 1,188.00 | 1,173.00 | 1,180.00 | 1,180.00 | -0.17% | 63,300 |
| Feb 27, 2026 | 1,170.00 | 1,182.00 | 1,166.00 | 1,182.00 | 1,182.00 | 1.03% | 73,300 |
| Feb 26, 2026 | 1,169.00 | 1,184.00 | 1,163.00 | 1,170.00 | 1,170.00 | 0.09% | 73,500 |
| Feb 25, 2026 | 1,178.00 | 1,182.00 | 1,168.00 | 1,169.00 | 1,169.00 | -0.68% | 51,500 |
| Feb 24, 2026 | 1,165.00 | 1,182.00 | 1,161.00 | 1,177.00 | 1,177.00 | 1.55% | 47,000 |
| Feb 20, 2026 | 1,165.00 | 1,165.00 | 1,159.00 | 1,159.00 | 1,159.00 | -1.11% | 43,100 |
| Feb 19, 2026 | 1,178.00 | 1,178.00 | 1,162.00 | 1,172.00 | 1,172.00 | -0.85% | 48,600 |
| Feb 18, 2026 | 1,194.00 | 1,194.00 | 1,178.00 | 1,182.00 | 1,182.00 | -1.01% | 35,500 |
| Feb 17, 2026 | 1,194.00 | 1,203.00 | 1,190.00 | 1,194.00 | 1,194.00 | - | 28,700 |
| Feb 16, 2026 | 1,186.00 | 1,199.00 | 1,186.00 | 1,194.00 | 1,194.00 | 0.76% | 40,600 |
| Feb 13, 2026 | 1,198.00 | 1,203.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.09% | 37,600 |
| Feb 12, 2026 | 1,190.00 | 1,198.00 | 1,186.00 | 1,198.00 | 1,198.00 | 0.67% | 57,300 |
| Feb 10, 2026 | 1,195.00 | 1,201.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.42% | 40,800 |
| Feb 9, 2026 | 1,185.00 | 1,195.00 | 1,179.00 | 1,195.00 | 1,195.00 | 1.79% | 47,200 |
| Feb 6, 2026 | 1,177.00 | 1,182.00 | 1,167.00 | 1,174.00 | 1,174.00 | -0.25% | 39,200 |
| Feb 5, 2026 | 1,179.00 | 1,185.00 | 1,170.00 | 1,177.00 | 1,177.00 | 0.51% | 43,800 |
| Feb 4, 2026 | 1,169.00 | 1,175.00 | 1,161.00 | 1,171.00 | 1,171.00 | 0.09% | 40,800 |
| Feb 3, 2026 | 1,172.00 | 1,178.00 | 1,168.00 | 1,170.00 | 1,170.00 | 0.09% | 33,300 |
| Feb 2, 2026 | 1,157.00 | 1,172.00 | 1,156.00 | 1,169.00 | 1,169.00 | 1.04% | 46,500 |
| Jan 30, 2026 | 1,150.00 | 1,157.00 | 1,144.00 | 1,157.00 | 1,157.00 | 0.61% | 46,500 |
| Jan 29, 2026 | 1,140.00 | 1,150.00 | 1,133.00 | 1,150.00 | 1,150.00 | 0.97% | 38,800 |
| Jan 28, 2026 | 1,147.00 | 1,147.00 | 1,133.00 | 1,139.00 | 1,139.00 | -0.52% | 30,700 |
| Jan 27, 2026 | 1,146.00 | 1,151.00 | 1,141.00 | 1,145.00 | 1,145.00 | -0.69% | 30,700 |
| Jan 26, 2026 | 1,153.00 | 1,155.00 | 1,142.00 | 1,153.00 | 1,153.00 | -0.09% | 60,900 |
| Jan 23, 2026 | 1,170.00 | 1,172.00 | 1,154.00 | 1,154.00 | 1,154.00 | -1.37% | 30,200 |
| Jan 22, 2026 | 1,156.00 | 1,171.00 | 1,156.00 | 1,170.00 | 1,170.00 | 1.56% | 45,700 |
| Jan 21, 2026 | 1,159.00 | 1,159.00 | 1,144.00 | 1,152.00 | 1,152.00 | -0.60% | 41,500 |
| Jan 20, 2026 | 1,175.00 | 1,175.00 | 1,158.00 | 1,159.00 | 1,159.00 | -1.45% | 30,200 |
| Jan 19, 2026 | 1,169.00 | 1,178.00 | 1,165.00 | 1,176.00 | 1,176.00 | 0.94% | 27,600 |
| Jan 16, 2026 | 1,168.00 | 1,168.00 | 1,158.00 | 1,165.00 | 1,165.00 | -0.43% | 29,400 |
| Jan 15, 2026 | 1,167.00 | 1,172.00 | 1,163.00 | 1,170.00 | 1,170.00 | 0.69% | 25,000 |
| Jan 14, 2026 | 1,166.00 | 1,168.00 | 1,161.00 | 1,162.00 | 1,162.00 | -0.34% | 25,100 |
| Jan 13, 2026 | 1,170.00 | 1,171.00 | 1,157.00 | 1,166.00 | 1,166.00 | 0.52% | 57,300 |
| Jan 9, 2026 | 1,162.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.34% | 21,900 |
| Jan 8, 2026 | 1,170.00 | 1,174.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.26% | 25,200 |
| Jan 7, 2026 | 1,170.00 | 1,178.00 | 1,165.00 | 1,167.00 | 1,167.00 | -0.26% | 29,400 |
| Jan 6, 2026 | 1,172.00 | 1,179.00 | 1,169.00 | 1,170.00 | 1,170.00 | 0.43% | 31,300 |
| Jan 5, 2026 | 1,158.00 | 1,169.00 | 1,158.00 | 1,165.00 | 1,165.00 | 1.66% | 38,100 |
| Dec 30, 2025 | 1,156.00 | 1,156.00 | 1,146.00 | 1,146.00 | 1,146.00 | -1.80% | 52,600 |
| Dec 29, 2025 | 1,159.00 | 1,168.00 | 1,153.00 | 1,167.00 | 1,167.00 | 1.30% | 50,500 |
| Dec 26, 2025 | 1,141.00 | 1,153.00 | 1,139.00 | 1,152.00 | 1,152.00 | 1.23% | 23,600 |
| Dec 25, 2025 | 1,139.00 | 1,142.00 | 1,137.00 | 1,138.00 | 1,138.00 | -0.09% | 15,800 |
| Dec 24, 2025 | 1,159.00 | 1,159.00 | 1,139.00 | 1,139.00 | 1,139.00 | -1.73% | 27,600 |
| Dec 23, 2025 | 1,154.00 | 1,164.00 | 1,149.00 | 1,159.00 | 1,159.00 | 0.43% | 39,900 |
| Dec 22, 2025 | 1,155.00 | 1,160.00 | 1,148.00 | 1,154.00 | 1,154.00 | 0.17% | 23,200 |
| Dec 19, 2025 | 1,150.00 | 1,154.00 | 1,149.00 | 1,152.00 | 1,152.00 | 0.09% | 25,100 |
| Dec 18, 2025 | 1,146.00 | 1,158.00 | 1,145.00 | 1,151.00 | 1,151.00 | 1.14% | 28,400 |