PRONEXUS Inc. (TYO:7893)
Japan · Delayed Price · Currency is JPY 1,063.00
+9.00 (0.85%)
May 27, 2026, 3:30 PM JST
PRONEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,058.00 | 1,064.00 | 1,055.00 | 1,063.00 | 1,063.00 | 0.85% | 29,200 |
| May 26, 2026 | 1,057.00 | 1,060.00 | 1,052.00 | 1,054.00 | 1,054.00 | -0.47% | 24,600 |
| May 25, 2026 | 1,069.00 | 1,069.00 | 1,056.00 | 1,059.00 | 1,059.00 | -1.21% | 29,100 |
| May 22, 2026 | 1,088.00 | 1,088.00 | 1,068.00 | 1,072.00 | 1,072.00 | -1.47% | 20,700 |
| May 21, 2026 | 1,098.00 | 1,100.00 | 1,087.00 | 1,088.00 | 1,088.00 | -0.18% | 24,800 |
| May 20, 2026 | 1,111.00 | 1,117.00 | 1,084.00 | 1,090.00 | 1,090.00 | -1.89% | 41,400 |
| May 19, 2026 | 1,099.00 | 1,116.00 | 1,089.00 | 1,111.00 | 1,111.00 | 1.93% | 43,800 |
| May 18, 2026 | 1,093.00 | 1,101.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.55% | 28,700 |
| May 15, 2026 | 1,071.00 | 1,105.00 | 1,065.00 | 1,096.00 | 1,096.00 | 4.48% | 55,600 |
| May 14, 2026 | 1,076.00 | 1,076.00 | 1,048.00 | 1,049.00 | 1,049.00 | -2.51% | 39,800 |
| May 13, 2026 | 1,063.00 | 1,081.00 | 1,063.00 | 1,076.00 | 1,076.00 | 1.22% | 14,500 |
| May 12, 2026 | 1,062.00 | 1,068.00 | 1,060.00 | 1,063.00 | 1,063.00 | -0.47% | 17,900 |
| May 11, 2026 | 1,068.00 | 1,077.00 | 1,067.00 | 1,068.00 | 1,068.00 | - | 25,600 |
| May 8, 2026 | 1,077.00 | 1,077.00 | 1,065.00 | 1,068.00 | 1,068.00 | -0.84% | 24,300 |
| May 7, 2026 | 1,078.00 | 1,083.00 | 1,071.00 | 1,077.00 | 1,077.00 | 0.56% | 34,000 |
| May 1, 2026 | 1,071.00 | 1,077.00 | 1,063.00 | 1,071.00 | 1,071.00 | - | 23,400 |
| Apr 30, 2026 | 1,080.00 | 1,080.00 | 1,066.00 | 1,071.00 | 1,071.00 | -1.74% | 46,700 |
| Apr 28, 2026 | 1,065.00 | 1,090.00 | 1,063.00 | 1,090.00 | 1,090.00 | 2.73% | 40,400 |
| Apr 27, 2026 | 1,055.00 | 1,066.00 | 1,055.00 | 1,061.00 | 1,061.00 | - | 51,300 |
| Apr 24, 2026 | 1,072.00 | 1,075.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.12% | 46,500 |
| Apr 23, 2026 | 1,088.00 | 1,090.00 | 1,073.00 | 1,073.00 | 1,073.00 | -1.47% | 33,900 |
| Apr 22, 2026 | 1,100.00 | 1,104.00 | 1,089.00 | 1,089.00 | 1,089.00 | -1.09% | 34,400 |
| Apr 21, 2026 | 1,112.00 | 1,117.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.09% | 34,500 |
| Apr 20, 2026 | 1,106.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.36% | 27,700 |
| Apr 17, 2026 | 1,104.00 | 1,120.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.09% | 22,700 |
| Apr 16, 2026 | 1,113.00 | 1,120.00 | 1,103.00 | 1,103.00 | 1,103.00 | -1.87% | 154,500 |
| Apr 15, 2026 | 1,123.00 | 1,124.00 | 1,113.00 | 1,124.00 | 1,124.00 | 0.90% | 28,100 |
| Apr 14, 2026 | 1,127.00 | 1,128.00 | 1,109.00 | 1,114.00 | 1,114.00 | -0.45% | 24,100 |
| Apr 13, 2026 | 1,126.00 | 1,128.00 | 1,117.00 | 1,119.00 | 1,119.00 | -0.62% | 15,400 |
| Apr 10, 2026 | 1,130.00 | 1,132.00 | 1,121.00 | 1,126.00 | 1,126.00 | -0.35% | 19,000 |
| Apr 9, 2026 | 1,142.00 | 1,146.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.05% | 18,700 |
| Apr 8, 2026 | 1,140.00 | 1,149.00 | 1,140.00 | 1,142.00 | 1,142.00 | 0.53% | 25,700 |
| Apr 7, 2026 | 1,130.00 | 1,138.00 | 1,130.00 | 1,136.00 | 1,136.00 | 0.53% | 14,100 |
| Apr 6, 2026 | 1,123.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.71% | 18,100 |
| Apr 3, 2026 | 1,117.00 | 1,130.00 | 1,117.00 | 1,122.00 | 1,122.00 | - | 13,200 |
| Apr 2, 2026 | 1,130.00 | 1,136.00 | 1,117.00 | 1,122.00 | 1,122.00 | -0.71% | 30,400 |
| Apr 1, 2026 | 1,137.00 | 1,144.00 | 1,121.00 | 1,130.00 | 1,130.00 | -0.26% | 50,900 |
| Mar 31, 2026 | 1,128.00 | 1,144.00 | 1,114.00 | 1,133.00 | 1,133.00 | 1.98% | 66,700 |
| Mar 30, 2026 | 1,098.00 | 1,111.00 | 1,091.00 | 1,111.00 | 1,111.00 | 0.82% | 158,700 |
| Mar 27, 2026 | 1,133.00 | 1,133.00 | 1,119.00 | 1,124.00 | 1,102.00 | -0.18% | 215,300 |
| Mar 26, 2026 | 1,119.00 | 1,126.00 | 1,110.00 | 1,126.00 | 1,103.96 | 0.54% | 116,900 |
| Mar 25, 2026 | 1,115.00 | 1,126.00 | 1,114.00 | 1,120.00 | 1,098.08 | 1.36% | 89,500 |
| Mar 24, 2026 | 1,102.00 | 1,108.00 | 1,095.00 | 1,105.00 | 1,083.37 | 1.84% | 68,200 |
| Mar 23, 2026 | 1,100.00 | 1,101.00 | 1,083.00 | 1,085.00 | 1,063.76 | -2.25% | 156,100 |
| Mar 19, 2026 | 1,128.00 | 1,139.00 | 1,110.00 | 1,110.00 | 1,088.27 | -2.72% | 75,100 |
| Mar 18, 2026 | 1,131.00 | 1,145.00 | 1,131.00 | 1,141.00 | 1,118.67 | 0.88% | 53,100 |
| Mar 17, 2026 | 1,127.00 | 1,138.00 | 1,123.00 | 1,131.00 | 1,108.86 | 0.71% | 66,600 |
| Mar 16, 2026 | 1,122.00 | 1,129.00 | 1,118.00 | 1,123.00 | 1,101.02 | 0.27% | 55,900 |
| Mar 13, 2026 | 1,120.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,098.08 | -1.15% | 72,900 |
| Mar 12, 2026 | 1,156.00 | 1,156.00 | 1,127.00 | 1,133.00 | 1,110.82 | -2.24% | 86,900 |