PRONEXUS Inc. (TYO:7893)
Japan
· Delayed Price · Currency is JPY 1,165.00
+5.00 (0.43%)
Mar 10, 2026, 1:51 PM JST
PRONEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,156.00 | 1,160.00 | 1,136.00 | 1,160.00 | 1,160.00 | 0.26% | 131,100 |
| Mar 6, 2026 | 1,170.00 | 1,170.00 | 1,148.00 | 1,157.00 | 1,157.00 | -1.62% | 65,900 |
| Mar 5, 2026 | 1,172.00 | 1,179.00 | 1,167.00 | 1,176.00 | 1,176.00 | 2.35% | 75,600 |
| 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 |
| Dec 17, 2025 | 1,142.00 | 1,145.00 | 1,137.00 | 1,138.00 | 1,138.00 | -0.61% | 15,400 |
| Dec 16, 2025 | 1,153.00 | 1,153.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.69% | 24,500 |
| Dec 15, 2025 | 1,148.00 | 1,158.00 | 1,146.00 | 1,153.00 | 1,153.00 | 0.87% | 19,000 |
| Dec 12, 2025 | 1,138.00 | 1,147.00 | 1,138.00 | 1,143.00 | 1,143.00 | 0.97% | 28,800 |
| Dec 11, 2025 | 1,159.00 | 1,159.00 | 1,130.00 | 1,132.00 | 1,132.00 | -2.16% | 26,900 |
| Dec 10, 2025 | 1,150.00 | 1,158.00 | 1,149.00 | 1,157.00 | 1,157.00 | 0.61% | 11,600 |
| Dec 9, 2025 | 1,149.00 | 1,151.00 | 1,145.00 | 1,150.00 | 1,150.00 | -0.09% | 14,700 |
| Dec 8, 2025 | 1,155.00 | 1,163.00 | 1,147.00 | 1,151.00 | 1,151.00 | - | 20,500 |
| Dec 5, 2025 | 1,170.00 | 1,170.00 | 1,151.00 | 1,151.00 | 1,151.00 | -1.62% | 38,500 |
| Dec 4, 2025 | 1,153.00 | 1,171.00 | 1,153.00 | 1,170.00 | 1,170.00 | 1.83% | 32,500 |
| Dec 3, 2025 | 1,161.00 | 1,164.00 | 1,149.00 | 1,149.00 | 1,149.00 | -1.29% | 33,900 |
| Dec 2, 2025 | 1,171.00 | 1,175.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.94% | 22,200 |
| Dec 1, 2025 | 1,179.00 | 1,183.00 | 1,170.00 | 1,175.00 | 1,175.00 | -1.01% | 20,300 |
| Nov 28, 2025 | 1,181.00 | 1,194.00 | 1,179.00 | 1,187.00 | 1,187.00 | 0.51% | 28,200 |
| Nov 27, 2025 | 1,191.00 | 1,191.00 | 1,173.00 | 1,181.00 | 1,181.00 | -0.84% | 32,500 |
| Nov 26, 2025 | 1,185.00 | 1,195.00 | 1,181.00 | 1,191.00 | 1,191.00 | 0.59% | 28,100 |
| Nov 25, 2025 | 1,207.00 | 1,210.00 | 1,184.00 | 1,184.00 | 1,184.00 | -2.31% | 43,200 |
| Nov 21, 2025 | 1,183.00 | 1,212.00 | 1,182.00 | 1,212.00 | 1,212.00 | 2.45% | 56,000 |
| Nov 20, 2025 | 1,168.00 | 1,186.00 | 1,167.00 | 1,183.00 | 1,183.00 | 1.37% | 49,700 |
| Nov 19, 2025 | 1,170.00 | 1,177.00 | 1,166.00 | 1,167.00 | 1,167.00 | - | 47,500 |
| Nov 18, 2025 | 1,167.00 | 1,173.00 | 1,162.00 | 1,167.00 | 1,167.00 | -0.68% | 45,700 |
| Nov 17, 2025 | 1,187.00 | 1,187.00 | 1,166.00 | 1,175.00 | 1,175.00 | -1.76% | 26,400 |
| Nov 14, 2025 | 1,197.00 | 1,201.00 | 1,188.00 | 1,196.00 | 1,196.00 | -0.17% | 33,900 |
| Nov 13, 2025 | 1,188.00 | 1,203.00 | 1,188.00 | 1,198.00 | 1,198.00 | 0.84% | 45,500 |
| Nov 12, 2025 | 1,179.00 | 1,209.00 | 1,179.00 | 1,188.00 | 1,188.00 | 0.85% | 74,900 |
| Nov 11, 2025 | 1,151.00 | 1,181.00 | 1,141.00 | 1,178.00 | 1,178.00 | 7.97% | 187,200 |
| Nov 10, 2025 | 1,090.00 | 1,092.00 | 1,083.00 | 1,091.00 | 1,091.00 | 0.74% | 24,100 |
| Nov 7, 2025 | 1,080.00 | 1,085.00 | 1,079.00 | 1,083.00 | 1,083.00 | 0.28% | 19,600 |
| Nov 6, 2025 | 1,085.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.28% | 19,300 |
| Nov 5, 2025 | 1,088.00 | 1,092.00 | 1,080.00 | 1,083.00 | 1,083.00 | -1.19% | 35,100 |
| Nov 4, 2025 | 1,094.00 | 1,099.00 | 1,085.00 | 1,096.00 | 1,096.00 | 0.18% | 33,300 |
| Oct 31, 2025 | 1,095.00 | 1,096.00 | 1,080.00 | 1,094.00 | 1,094.00 | - | 54,900 |
| Oct 30, 2025 | 1,096.00 | 1,106.00 | 1,094.00 | 1,094.00 | 1,094.00 | - | 47,900 |
| Oct 29, 2025 | 1,107.00 | 1,108.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.82% | 25,600 |
| Oct 28, 2025 | 1,121.00 | 1,122.00 | 1,100.00 | 1,103.00 | 1,103.00 | -1.43% | 28,400 |
| Oct 27, 2025 | 1,116.00 | 1,120.00 | 1,115.00 | 1,119.00 | 1,119.00 | 0.72% | 18,600 |
| Oct 24, 2025 | 1,113.00 | 1,116.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.18% | 10,900 |
| Oct 23, 2025 | 1,121.00 | 1,122.00 | 1,113.00 | 1,113.00 | 1,113.00 | -0.63% | 11,900 |
| Oct 22, 2025 | 1,108.00 | 1,120.00 | 1,108.00 | 1,120.00 | 1,120.00 | 0.72% | 12,700 |
| Oct 21, 2025 | 1,108.00 | 1,118.00 | 1,108.00 | 1,112.00 | 1,112.00 | 0.45% | 13,300 |
| Oct 20, 2025 | 1,106.00 | 1,112.00 | 1,103.00 | 1,107.00 | 1,107.00 | 0.82% | 23,100 |
| Oct 17, 2025 | 1,097.00 | 1,104.00 | 1,093.00 | 1,098.00 | 1,098.00 | 0.09% | 26,100 |
| Oct 16, 2025 | 1,106.00 | 1,110.00 | 1,097.00 | 1,097.00 | 1,097.00 | -1.44% | 20,400 |
| Oct 15, 2025 | 1,094.00 | 1,113.00 | 1,094.00 | 1,113.00 | 1,113.00 | 1.74% | 30,800 |
| Oct 14, 2025 | 1,093.00 | 1,100.00 | 1,085.00 | 1,094.00 | 1,094.00 | 0.09% | 37,300 |
| Oct 10, 2025 | 1,101.00 | 1,101.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.18% | 31,700 |
| Oct 9, 2025 | 1,115.00 | 1,115.00 | 1,102.00 | 1,106.00 | 1,106.00 | 0.18% | 18,800 |
| Oct 8, 2025 | 1,111.00 | 1,118.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.36% | 16,900 |