PRONEXUS Inc. (TYO:7893)
Japan · Delayed Price · Currency is JPY 1,006.00
-23.00 (-2.24%)
Nov 6, 2026, 3:30 PM JST
PRONEXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,010.00 | 1,016.00 | 1,004.00 | 1,006.00 | 1,006.00 | -2.24% | 54,000 |
| Nov 5, 2026 | 1,015.00 | 1,034.00 | 1,007.00 | 1,029.00 | 1,029.00 | 2.39% | 46,900 |
| Nov 4, 2026 | 1,012.00 | 1,018.00 | 1,001.00 | 1,005.00 | 1,005.00 | -0.69% | 81,900 |
| Nov 2, 2026 | 1,031.00 | 1,038.00 | 1,012.00 | 1,012.00 | 1,012.00 | -2.50% | 56,700 |
| Oct 30, 2026 | 1,030.00 | 1,041.00 | 1,026.00 | 1,038.00 | 1,038.00 | 1.07% | 66,200 |
| Oct 29, 2026 | 1,021.00 | 1,027.00 | 1,008.00 | 1,027.00 | 1,027.00 | 1.38% | 252,800 |
| Oct 28, 2026 | 1,030.00 | 1,036.00 | 1,013.00 | 1,013.00 | 1,013.00 | -2.22% | 106,000 |
| Oct 27, 2026 | 1,044.00 | 1,047.00 | 1,032.00 | 1,036.00 | 1,036.00 | -0.86% | 65,500 |
| Oct 26, 2026 | 1,050.00 | 1,052.00 | 1,043.00 | 1,045.00 | 1,045.00 | -1.14% | 70,700 |
| Oct 23, 2026 | 1,063.00 | 1,069.00 | 1,051.00 | 1,057.00 | 1,057.00 | -0.56% | 49,300 |
| Oct 22, 2026 | 1,056.00 | 1,064.00 | 1,056.00 | 1,063.00 | 1,063.00 | - | 36,700 |
| Oct 21, 2026 | 1,068.00 | 1,068.00 | 1,058.00 | 1,063.00 | 1,063.00 | 0.09% | 28,300 |
| Oct 20, 2026 | 1,065.00 | 1,070.00 | 1,053.00 | 1,062.00 | 1,062.00 | -0.56% | 44,500 |
| Oct 19, 2026 | 1,069.00 | 1,076.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.47% | 35,000 |
| Oct 16, 2026 | 1,060.00 | 1,073.00 | 1,058.00 | 1,073.00 | 1,073.00 | 1.32% | 39,200 |
| Oct 15, 2026 | 1,050.00 | 1,067.00 | 1,047.00 | 1,059.00 | 1,059.00 | 0.67% | 75,400 |
| Oct 14, 2026 | 1,049.00 | 1,054.00 | 1,045.00 | 1,052.00 | 1,052.00 | 0.10% | 30,900 |
| Oct 13, 2026 | 1,049.00 | 1,056.00 | 1,043.00 | 1,051.00 | 1,051.00 | 0.96% | 165,000 |
| Oct 9, 2026 | 1,031.00 | 1,046.00 | 1,030.00 | 1,041.00 | 1,041.00 | 0.97% | 48,300 |
| Oct 8, 2026 | 1,038.00 | 1,038.00 | 1,028.00 | 1,031.00 | 1,031.00 | -0.96% | 61,500 |
| Oct 7, 2026 | 1,045.00 | 1,048.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.67% | 40,400 |
| Oct 6, 2026 | 1,050.00 | 1,053.00 | 1,047.00 | 1,048.00 | 1,048.00 | 0.29% | 35,000 |
| Oct 5, 2026 | 1,053.00 | 1,054.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.23% | 67,800 |
| Oct 2, 2026 | 1,068.00 | 1,068.00 | 1,058.00 | 1,058.00 | 1,058.00 | -1.58% | 47,300 |
| Oct 1, 2026 | 1,075.00 | 1,085.00 | 1,068.00 | 1,075.00 | 1,075.00 | -0.56% | 40,600 |
| Sep 30, 2026 | 1,077.00 | 1,087.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.84% | 53,600 |
| Sep 29, 2026 | 1,087.00 | 1,087.00 | 1,072.00 | 1,072.00 | 1,072.00 | -1.83% | 60,600 |
| Sep 28, 2026 | 1,122.00 | 1,124.00 | 1,112.00 | 1,114.00 | 1,092.00 | -0.80% | 61,100 |
| Sep 25, 2026 | 1,113.00 | 1,124.00 | 1,112.00 | 1,123.00 | 1,100.82 | 1.08% | 41,600 |
| Sep 24, 2026 | 1,114.00 | 1,118.00 | 1,111.00 | 1,111.00 | 1,089.06 | -0.27% | 41,200 |
| Sep 18, 2026 | 1,114.00 | 1,120.00 | 1,109.00 | 1,114.00 | 1,092.00 | -0.54% | 75,200 |
| Sep 17, 2026 | 1,103.00 | 1,125.00 | 1,103.00 | 1,120.00 | 1,097.88 | 1.54% | 49,000 |
| Sep 16, 2026 | 1,093.00 | 1,104.00 | 1,093.00 | 1,103.00 | 1,081.22 | 0.73% | 30,400 |
| Sep 15, 2026 | 1,095.00 | 1,097.00 | 1,090.00 | 1,095.00 | 1,073.38 | - | 30,000 |
| Sep 14, 2026 | 1,078.00 | 1,097.00 | 1,075.00 | 1,095.00 | 1,073.38 | 1.58% | 56,200 |
| Sep 11, 2026 | 1,080.00 | 1,082.00 | 1,071.00 | 1,078.00 | 1,056.71 | -0.55% | 74,200 |
| Sep 10, 2026 | 1,090.00 | 1,091.00 | 1,083.00 | 1,084.00 | 1,062.59 | -0.73% | 38,800 |
| Sep 9, 2026 | 1,092.00 | 1,102.00 | 1,091.00 | 1,092.00 | 1,070.43 | -1.00% | 53,600 |
| Sep 8, 2026 | 1,101.00 | 1,107.00 | 1,090.00 | 1,103.00 | 1,081.22 | -0.09% | 72,900 |
| Sep 7, 2026 | 1,117.00 | 1,117.00 | 1,104.00 | 1,104.00 | 1,082.20 | -1.78% | 34,000 |
| Sep 4, 2026 | 1,115.00 | 1,129.00 | 1,110.00 | 1,124.00 | 1,101.80 | 0.45% | 58,600 |
| Sep 3, 2026 | 1,111.00 | 1,119.00 | 1,111.00 | 1,119.00 | 1,096.90 | 0.09% | 29,000 |
| Sep 2, 2026 | 1,121.00 | 1,121.00 | 1,111.00 | 1,118.00 | 1,095.92 | -0.80% | 44,500 |
| Sep 1, 2026 | 1,130.00 | 1,136.00 | 1,122.00 | 1,127.00 | 1,104.74 | -0.53% | 85,800 |
| Aug 31, 2026 | 1,152.00 | 1,152.00 | 1,132.00 | 1,133.00 | 1,110.62 | -0.96% | 46,800 |
| Aug 28, 2026 | 1,137.00 | 1,147.00 | 1,127.00 | 1,144.00 | 1,121.41 | 0.53% | 60,600 |
| Aug 27, 2026 | 1,140.00 | 1,152.00 | 1,133.00 | 1,138.00 | 1,115.53 | -0.61% | 36,600 |
| Aug 26, 2026 | 1,150.00 | 1,157.00 | 1,140.00 | 1,145.00 | 1,122.39 | -0.95% | 32,700 |
| Aug 25, 2026 | 1,151.00 | 1,162.00 | 1,147.00 | 1,156.00 | 1,133.17 | 0.78% | 54,800 |
| Aug 24, 2026 | 1,158.00 | 1,163.00 | 1,146.00 | 1,147.00 | 1,124.35 | -0.95% | 30,100 |