PRONEXUS Inc. (TYO:7893)
Japan · Delayed Price · Currency is JPY 1,149.00
+1.00 (0.09%)
Aug 18, 2026, 3:30 PM JST
PRONEXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,137.00 | 1,147.00 | 1,132.00 | 1,147.00 | - | -0.09% | 46,300 |
| Aug 17, 2026 | 1,148.00 | 1,154.00 | 1,135.00 | 1,148.00 | 1,148.00 | - | 42,600 |
| Aug 14, 2026 | 1,122.00 | 1,150.00 | 1,115.00 | 1,148.00 | 1,148.00 | 1.50% | 62,600 |
| Aug 13, 2026 | 1,120.00 | 1,131.00 | 1,109.00 | 1,131.00 | 1,131.00 | 0.98% | 47,600 |
| Aug 12, 2026 | 1,114.00 | 1,121.00 | 1,105.00 | 1,120.00 | 1,120.00 | 1.36% | 41,900 |
| Aug 10, 2026 | 1,105.00 | 1,112.00 | 1,099.00 | 1,105.00 | 1,105.00 | 0.27% | 25,200 |
| Aug 7, 2026 | 1,093.00 | 1,109.00 | 1,085.00 | 1,102.00 | 1,102.00 | 0.82% | 34,400 |
| Aug 6, 2026 | 1,091.00 | 1,097.00 | 1,082.00 | 1,093.00 | 1,093.00 | 0.28% | 30,200 |
| Aug 5, 2026 | 1,109.00 | 1,112.00 | 1,090.00 | 1,090.00 | 1,090.00 | -2.59% | 34,300 |
| Aug 4, 2026 | 1,120.00 | 1,126.00 | 1,103.00 | 1,119.00 | 1,119.00 | -0.80% | 33,300 |
| Aug 3, 2026 | 1,125.00 | 1,137.00 | 1,115.00 | 1,128.00 | 1,128.00 | -4.81% | 49,200 |
| Jul 31, 2026 | 1,190.00 | 1,199.00 | 1,179.00 | 1,185.00 | 1,185.00 | -0.67% | 84,100 |
| Jul 30, 2026 | 1,201.00 | 1,205.00 | 1,181.00 | 1,193.00 | 1,193.00 | -1.40% | 68,900 |
| Jul 29, 2026 | 1,168.00 | 1,221.00 | 1,168.00 | 1,210.00 | 1,210.00 | 2.63% | 94,800 |
| Jul 28, 2026 | 1,190.00 | 1,190.00 | 1,172.00 | 1,179.00 | 1,179.00 | -0.34% | 26,300 |
| Jul 27, 2026 | 1,160.00 | 1,184.00 | 1,160.00 | 1,183.00 | 1,183.00 | 1.98% | 36,300 |
| Jul 24, 2026 | 1,154.00 | 1,166.00 | 1,147.00 | 1,160.00 | 1,160.00 | 0.09% | 22,500 |
| Jul 23, 2026 | 1,165.00 | 1,171.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.60% | 15,800 |
| Jul 22, 2026 | 1,164.00 | 1,174.00 | 1,156.00 | 1,166.00 | 1,166.00 | -0.77% | 27,400 |
| Jul 21, 2026 | 1,170.00 | 1,181.00 | 1,170.00 | 1,175.00 | 1,175.00 | 1.21% | 35,500 |
| Jul 17, 2026 | 1,155.00 | 1,175.00 | 1,153.00 | 1,161.00 | 1,161.00 | 0.69% | 35,700 |
| Jul 16, 2026 | 1,146.00 | 1,155.00 | 1,144.00 | 1,153.00 | 1,153.00 | 0.61% | 12,900 |
| Jul 15, 2026 | 1,150.00 | 1,150.00 | 1,141.00 | 1,146.00 | 1,146.00 | 0.44% | 11,300 |
| Jul 14, 2026 | 1,147.00 | 1,154.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.53% | 19,100 |
| Jul 13, 2026 | 1,138.00 | 1,145.00 | 1,133.00 | 1,135.00 | 1,135.00 | -0.61% | 15,300 |
| Jul 10, 2026 | 1,138.00 | 1,150.00 | 1,129.00 | 1,142.00 | 1,142.00 | 1.24% | 88,100 |
| Jul 9, 2026 | 1,112.00 | 1,142.00 | 1,111.00 | 1,128.00 | 1,128.00 | 1.62% | 40,800 |
| Jul 8, 2026 | 1,113.00 | 1,127.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.09% | 32,700 |
| Jul 7, 2026 | 1,101.00 | 1,118.00 | 1,101.00 | 1,111.00 | 1,111.00 | 0.91% | 15,400 |
| Jul 6, 2026 | 1,104.00 | 1,110.00 | 1,101.00 | 1,101.00 | 1,101.00 | - | 13,100 |
| Jul 3, 2026 | 1,112.00 | 1,121.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.81% | 35,800 |
| Jul 2, 2026 | 1,106.00 | 1,116.00 | 1,106.00 | 1,110.00 | 1,110.00 | 1.37% | 22,100 |
| Jul 1, 2026 | 1,100.00 | 1,100.00 | 1,087.00 | 1,095.00 | 1,095.00 | 0.09% | 25,100 |
| Jun 30, 2026 | 1,118.00 | 1,118.00 | 1,086.00 | 1,094.00 | 1,094.00 | -2.41% | 87,500 |
| Jun 29, 2026 | 1,086.00 | 1,121.00 | 1,079.00 | 1,121.00 | 1,121.00 | 3.22% | 62,900 |
| Jun 26, 2026 | 1,070.00 | 1,089.00 | 1,065.00 | 1,086.00 | 1,086.00 | 1.97% | 56,000 |
| Jun 25, 2026 | 1,073.00 | 1,079.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.21% | 15,100 |
| Jun 24, 2026 | 1,068.00 | 1,080.00 | 1,065.00 | 1,078.00 | 1,078.00 | 0.94% | 35,400 |
| Jun 23, 2026 | 1,055.00 | 1,072.00 | 1,055.00 | 1,068.00 | 1,068.00 | 1.23% | 37,100 |
| Jun 22, 2026 | 1,060.00 | 1,063.00 | 1,050.00 | 1,055.00 | 1,055.00 | -1.03% | 30,900 |
| Jun 19, 2026 | 1,054.00 | 1,066.00 | 1,051.00 | 1,066.00 | 1,066.00 | 1.23% | 47,300 |
| Jun 18, 2026 | 1,062.00 | 1,064.00 | 1,050.00 | 1,053.00 | 1,053.00 | - | 27,300 |
| Jun 17, 2026 | 1,050.00 | 1,061.00 | 1,050.00 | 1,053.00 | 1,053.00 | 0.67% | 32,000 |
| Jun 16, 2026 | 1,037.00 | 1,050.00 | 1,034.00 | 1,046.00 | 1,046.00 | 0.87% | 31,100 |
| Jun 15, 2026 | 1,040.00 | 1,045.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.10% | 25,100 |
| Jun 12, 2026 | 1,030.00 | 1,043.00 | 1,030.00 | 1,038.00 | 1,038.00 | -0.57% | 36,000 |
| Jun 11, 2026 | 1,038.00 | 1,044.00 | 1,029.00 | 1,044.00 | 1,044.00 | 0.58% | 27,200 |
| Jun 10, 2026 | 1,036.00 | 1,038.00 | 1,027.00 | 1,038.00 | 1,038.00 | 0.78% | 38,000 |
| Jun 9, 2026 | 1,041.00 | 1,049.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.25% | 29,700 |
| Jun 8, 2026 | 1,045.00 | 1,059.00 | 1,039.00 | 1,043.00 | 1,043.00 | -0.29% | 41,400 |