PRONEXUS Inc. (TYO:7893)
Japan · Delayed Price · Currency is JPY 1,073.00
+14.00 (1.32%)
Oct 16, 2026, 3:30 PM JST
PRONEXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,152.00 | 1,164.00 | 1,142.00 | 1,158.00 | 1,135.13 | 0.52% | 48,900 |
| Aug 20, 2026 | 1,136.00 | 1,152.00 | 1,131.00 | 1,152.00 | 1,129.25 | 1.41% | 57,700 |
| Aug 19, 2026 | 1,141.00 | 1,154.00 | 1,133.00 | 1,136.00 | 1,113.57 | -1.13% | 52,700 |
| Aug 18, 2026 | 1,137.00 | 1,159.00 | 1,132.00 | 1,149.00 | 1,126.31 | 0.09% | 61,700 |
| Aug 17, 2026 | 1,148.00 | 1,154.00 | 1,135.00 | 1,148.00 | 1,125.33 | - | 42,600 |
| Aug 14, 2026 | 1,122.00 | 1,150.00 | 1,115.00 | 1,148.00 | 1,125.33 | 1.50% | 62,600 |
| Aug 13, 2026 | 1,120.00 | 1,131.00 | 1,109.00 | 1,131.00 | 1,108.66 | 0.98% | 47,600 |
| Aug 12, 2026 | 1,114.00 | 1,121.00 | 1,105.00 | 1,120.00 | 1,097.88 | 1.36% | 41,900 |
| Aug 10, 2026 | 1,105.00 | 1,112.00 | 1,099.00 | 1,105.00 | 1,083.18 | 0.27% | 25,200 |
| Aug 7, 2026 | 1,093.00 | 1,109.00 | 1,085.00 | 1,102.00 | 1,080.24 | 0.82% | 34,400 |
| Aug 6, 2026 | 1,091.00 | 1,097.00 | 1,082.00 | 1,093.00 | 1,071.41 | 0.28% | 30,200 |
| Aug 5, 2026 | 1,109.00 | 1,112.00 | 1,090.00 | 1,090.00 | 1,068.47 | -2.59% | 34,300 |
| Aug 4, 2026 | 1,120.00 | 1,126.00 | 1,103.00 | 1,119.00 | 1,096.90 | -0.80% | 33,300 |
| Aug 3, 2026 | 1,125.00 | 1,137.00 | 1,115.00 | 1,128.00 | 1,105.72 | -4.81% | 49,200 |