PRONEXUS Inc. (TYO:7893)
Japan
· Delayed Price · Currency is JPY 1,090.00
+29.00 (2.73%)
Apr 28, 2026, 3:30 PM JST
PRONEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.16% | 158,700 |
| Mar 27, 2026 | 1,133.00 | 1,133.00 | 1,119.00 | 1,124.00 | 1,106.00 | -0.18% | 215,300 |
| Mar 26, 2026 | 1,119.00 | 1,126.00 | 1,110.00 | 1,126.00 | 1,107.97 | 0.54% | 116,900 |
| Mar 25, 2026 | 1,115.00 | 1,126.00 | 1,114.00 | 1,120.00 | 1,102.06 | 1.36% | 89,500 |
| Mar 24, 2026 | 1,102.00 | 1,108.00 | 1,095.00 | 1,105.00 | 1,087.30 | 1.84% | 68,200 |
| Mar 23, 2026 | 1,100.00 | 1,101.00 | 1,083.00 | 1,085.00 | 1,067.62 | -2.25% | 156,100 |
| Mar 19, 2026 | 1,128.00 | 1,139.00 | 1,110.00 | 1,110.00 | 1,092.22 | -2.72% | 75,100 |
| Mar 18, 2026 | 1,131.00 | 1,145.00 | 1,131.00 | 1,141.00 | 1,122.73 | 0.88% | 53,100 |
| Mar 17, 2026 | 1,127.00 | 1,138.00 | 1,123.00 | 1,131.00 | 1,112.89 | 0.71% | 66,600 |
| Mar 16, 2026 | 1,122.00 | 1,129.00 | 1,118.00 | 1,123.00 | 1,105.02 | 0.27% | 55,900 |
| Mar 13, 2026 | 1,120.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,102.06 | -1.15% | 72,900 |
| Mar 12, 2026 | 1,156.00 | 1,156.00 | 1,127.00 | 1,133.00 | 1,114.86 | -2.24% | 86,900 |
| Mar 11, 2026 | 1,168.00 | 1,174.00 | 1,159.00 | 1,159.00 | 1,140.44 | -0.77% | 61,100 |
| Mar 10, 2026 | 1,166.00 | 1,173.00 | 1,160.00 | 1,168.00 | 1,149.30 | 0.69% | 72,700 |
| Mar 9, 2026 | 1,156.00 | 1,160.00 | 1,136.00 | 1,160.00 | 1,141.42 | 0.26% | 131,100 |
| Mar 6, 2026 | 1,170.00 | 1,170.00 | 1,148.00 | 1,157.00 | 1,138.47 | -1.62% | 65,900 |
| Mar 5, 2026 | 1,172.00 | 1,179.00 | 1,167.00 | 1,176.00 | 1,157.17 | 2.35% | 75,600 |
| Mar 4, 2026 | 1,161.00 | 1,161.00 | 1,132.00 | 1,149.00 | 1,130.60 | -1.54% | 116,600 |
| Mar 3, 2026 | 1,180.00 | 1,181.00 | 1,162.00 | 1,167.00 | 1,148.31 | -1.10% | 66,000 |
| Mar 2, 2026 | 1,182.00 | 1,188.00 | 1,173.00 | 1,180.00 | 1,161.10 | -0.17% | 63,300 |
| Feb 27, 2026 | 1,170.00 | 1,182.00 | 1,166.00 | 1,182.00 | 1,163.07 | 1.03% | 73,300 |
| Feb 26, 2026 | 1,169.00 | 1,184.00 | 1,163.00 | 1,170.00 | 1,151.26 | 0.09% | 73,500 |
| Feb 25, 2026 | 1,178.00 | 1,182.00 | 1,168.00 | 1,169.00 | 1,150.28 | -0.68% | 51,500 |
| Feb 24, 2026 | 1,165.00 | 1,182.00 | 1,161.00 | 1,177.00 | 1,158.15 | 1.55% | 47,000 |
| Feb 20, 2026 | 1,165.00 | 1,165.00 | 1,159.00 | 1,159.00 | 1,140.44 | -1.11% | 43,100 |
| Feb 19, 2026 | 1,178.00 | 1,178.00 | 1,162.00 | 1,172.00 | 1,153.23 | -0.85% | 48,600 |
| Feb 18, 2026 | 1,194.00 | 1,194.00 | 1,178.00 | 1,182.00 | 1,163.07 | -1.01% | 35,500 |
| Feb 17, 2026 | 1,194.00 | 1,203.00 | 1,190.00 | 1,194.00 | 1,174.88 | - | 28,700 |
| Feb 16, 2026 | 1,186.00 | 1,199.00 | 1,186.00 | 1,194.00 | 1,174.88 | 0.76% | 40,600 |
| Feb 13, 2026 | 1,198.00 | 1,203.00 | 1,185.00 | 1,185.00 | 1,166.02 | -1.09% | 37,600 |
| Feb 12, 2026 | 1,190.00 | 1,198.00 | 1,186.00 | 1,198.00 | 1,178.81 | 0.67% | 57,300 |
| Feb 10, 2026 | 1,195.00 | 1,201.00 | 1,190.00 | 1,190.00 | 1,170.94 | -0.42% | 40,800 |
| Feb 9, 2026 | 1,185.00 | 1,195.00 | 1,179.00 | 1,195.00 | 1,175.86 | 1.79% | 47,200 |
| Feb 6, 2026 | 1,177.00 | 1,182.00 | 1,167.00 | 1,174.00 | 1,155.20 | -0.25% | 39,200 |
| Feb 5, 2026 | 1,179.00 | 1,185.00 | 1,170.00 | 1,177.00 | 1,158.15 | 0.51% | 43,800 |
| Feb 4, 2026 | 1,169.00 | 1,175.00 | 1,161.00 | 1,171.00 | 1,152.25 | 0.09% | 40,800 |
| Feb 3, 2026 | 1,172.00 | 1,178.00 | 1,168.00 | 1,170.00 | 1,151.26 | 0.09% | 33,300 |
| Feb 2, 2026 | 1,157.00 | 1,172.00 | 1,156.00 | 1,169.00 | 1,150.28 | 1.04% | 46,500 |
| Jan 30, 2026 | 1,150.00 | 1,157.00 | 1,144.00 | 1,157.00 | 1,138.47 | 0.61% | 46,500 |
| Jan 29, 2026 | 1,140.00 | 1,150.00 | 1,133.00 | 1,150.00 | 1,131.58 | 0.97% | 38,800 |
| Jan 28, 2026 | 1,147.00 | 1,147.00 | 1,133.00 | 1,139.00 | 1,120.76 | -0.52% | 30,700 |
| Jan 27, 2026 | 1,146.00 | 1,151.00 | 1,141.00 | 1,145.00 | 1,126.66 | -0.69% | 30,700 |
| Jan 26, 2026 | 1,153.00 | 1,155.00 | 1,142.00 | 1,153.00 | 1,134.54 | -0.09% | 60,900 |
| Jan 23, 2026 | 1,170.00 | 1,172.00 | 1,154.00 | 1,154.00 | 1,135.52 | -1.37% | 30,200 |
| Jan 22, 2026 | 1,156.00 | 1,171.00 | 1,156.00 | 1,170.00 | 1,151.26 | 1.56% | 45,700 |
| Jan 21, 2026 | 1,159.00 | 1,159.00 | 1,144.00 | 1,152.00 | 1,133.55 | -0.60% | 41,500 |
| Jan 20, 2026 | 1,175.00 | 1,175.00 | 1,158.00 | 1,159.00 | 1,140.44 | -1.45% | 30,200 |
| Jan 19, 2026 | 1,169.00 | 1,178.00 | 1,165.00 | 1,176.00 | 1,157.17 | 0.94% | 27,600 |
| Jan 16, 2026 | 1,168.00 | 1,168.00 | 1,158.00 | 1,165.00 | 1,146.34 | -0.43% | 29,400 |
| Jan 15, 2026 | 1,167.00 | 1,172.00 | 1,163.00 | 1,170.00 | 1,151.26 | 0.69% | 25,000 |
| Jan 14, 2026 | 1,166.00 | 1,168.00 | 1,161.00 | 1,162.00 | 1,143.39 | -0.34% | 25,100 |
| Jan 13, 2026 | 1,170.00 | 1,171.00 | 1,157.00 | 1,166.00 | 1,147.33 | 0.52% | 57,300 |
| Jan 9, 2026 | 1,162.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,141.42 | -0.34% | 21,900 |
| Jan 8, 2026 | 1,170.00 | 1,174.00 | 1,164.00 | 1,164.00 | 1,145.36 | -0.26% | 25,200 |
| Jan 7, 2026 | 1,170.00 | 1,178.00 | 1,165.00 | 1,167.00 | 1,148.31 | -0.26% | 29,400 |
| Jan 6, 2026 | 1,172.00 | 1,179.00 | 1,169.00 | 1,170.00 | 1,151.26 | 0.43% | 31,300 |
| Jan 5, 2026 | 1,158.00 | 1,169.00 | 1,158.00 | 1,165.00 | 1,146.34 | 1.66% | 38,100 |
| Dec 30, 2025 | 1,156.00 | 1,156.00 | 1,146.00 | 1,146.00 | 1,127.65 | -1.80% | 52,600 |
| Dec 29, 2025 | 1,159.00 | 1,168.00 | 1,153.00 | 1,167.00 | 1,148.31 | 1.30% | 50,500 |
| Dec 26, 2025 | 1,141.00 | 1,153.00 | 1,139.00 | 1,152.00 | 1,133.55 | 1.23% | 23,600 |
| Dec 25, 2025 | 1,139.00 | 1,142.00 | 1,137.00 | 1,138.00 | 1,119.78 | -0.09% | 15,800 |
| Dec 24, 2025 | 1,159.00 | 1,159.00 | 1,139.00 | 1,139.00 | 1,120.76 | -1.73% | 27,600 |
| Dec 23, 2025 | 1,154.00 | 1,164.00 | 1,149.00 | 1,159.00 | 1,140.44 | 0.43% | 39,900 |
| Dec 22, 2025 | 1,155.00 | 1,160.00 | 1,148.00 | 1,154.00 | 1,135.52 | 0.17% | 23,200 |
| Dec 19, 2025 | 1,150.00 | 1,154.00 | 1,149.00 | 1,152.00 | 1,133.55 | 0.09% | 25,100 |
| Dec 18, 2025 | 1,146.00 | 1,158.00 | 1,145.00 | 1,151.00 | 1,132.57 | 1.14% | 28,400 |
| Dec 17, 2025 | 1,142.00 | 1,145.00 | 1,137.00 | 1,138.00 | 1,119.78 | -0.61% | 15,400 |
| Dec 16, 2025 | 1,153.00 | 1,153.00 | 1,140.00 | 1,145.00 | 1,126.66 | -0.69% | 24,500 |
| Dec 15, 2025 | 1,148.00 | 1,158.00 | 1,146.00 | 1,153.00 | 1,134.54 | 0.87% | 19,000 |
| Dec 12, 2025 | 1,138.00 | 1,147.00 | 1,138.00 | 1,143.00 | 1,124.70 | 0.97% | 28,800 |
| Dec 11, 2025 | 1,159.00 | 1,159.00 | 1,130.00 | 1,132.00 | 1,113.87 | -2.16% | 26,900 |
| Dec 10, 2025 | 1,150.00 | 1,158.00 | 1,149.00 | 1,157.00 | 1,138.47 | 0.61% | 11,600 |
| Dec 9, 2025 | 1,149.00 | 1,151.00 | 1,145.00 | 1,150.00 | 1,131.58 | -0.09% | 14,700 |
| Dec 8, 2025 | 1,155.00 | 1,163.00 | 1,147.00 | 1,151.00 | 1,132.57 | - | 20,500 |
| Dec 5, 2025 | 1,170.00 | 1,170.00 | 1,151.00 | 1,151.00 | 1,132.57 | -1.62% | 38,500 |
| Dec 4, 2025 | 1,153.00 | 1,171.00 | 1,153.00 | 1,170.00 | 1,151.26 | 1.83% | 32,500 |
| Dec 3, 2025 | 1,161.00 | 1,164.00 | 1,149.00 | 1,149.00 | 1,130.60 | -1.29% | 33,900 |
| Dec 2, 2025 | 1,171.00 | 1,175.00 | 1,164.00 | 1,164.00 | 1,145.36 | -0.94% | 22,200 |
| Dec 1, 2025 | 1,179.00 | 1,183.00 | 1,170.00 | 1,175.00 | 1,156.18 | -1.01% | 20,300 |