PRONEXUS Incorporated(JP:7893)
Â¥1,039.00+7.00 (+0.68%)
JP:7893
PRONEXUS Incorporated historical prices
Â¥1,039.00
At close:+7.00 (+0.68%)
Want to see JP:7893 full AI Analyst Report?
PRONEXUS Incorporated (7893) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,034.00 | 1,040.00 | 1,027.00 | 1,039.00 | 1,039.00 | +0.68% | 16,700 | 0.33 |
| Nov 12, 2026 | 1,022.00 | 1,032.00 | 1,020.00 | 1,032.00 | 1,032.00 | +0.98% | 24,200 | 0.47 |
| Nov 11, 2026 | 1,021.00 | 1,027.00 | 1,021.00 | 1,022.00 | 1,022.00 | +0.10% | 15,000 | 0.29 |
| Nov 10, 2026 | 1,022.00 | 1,026.00 | 1,018.00 | 1,021.00 | 1,021.00 | +1.49% | 30,400 | 0.58 |
| Nov 09, 2026 | 1,008.00 | 1,024.00 | 1,006.00 | 1,022.00 | 1,022.00 | +1.59% | 36,000 | 0.68 |
| Nov 06, 2026 | 1,010.00 | 1,016.00 | 1,004.00 | 1,006.00 | 1,006.00 | -2.24% | 54,000 | 1.04 |
| Nov 05, 2026 | 1,015.00 | 1,034.00 | 1,007.00 | 1,029.00 | 1,029.00 | +2.39% | 46,900 | 0.91 |
| Nov 04, 2026 | 1,012.00 | 1,018.00 | 1,001.00 | 1,005.00 | 1,005.00 | -0.69% | 81,900 | 1.62 |
| Nov 03, 2026 | 1,012.00 | 1,038.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,031.00 | 1,038.00 | 1,012.00 | 1,012.00 | 1,012.00 | -2.50% | 56,700 | 1.12 |
| Oct 30, 2026 | 1,030.00 | 1,041.00 | 1,026.00 | 1,038.00 | 1,038.00 | +1.07% | 66,200 | 1.32 |
| Oct 29, 2026 | 1,021.00 | 1,027.00 | 1,008.00 | 1,027.00 | 1,027.00 | +1.38% | 252,800 | 5.38 |
| Oct 28, 2026 | 1,030.00 | 1,036.00 | 1,013.00 | 1,013.00 | 1,013.00 | -2.22% | 106,000 | 2.27 |
| Oct 27, 2026 | 1,044.00 | 1,047.00 | 1,032.00 | 1,036.00 | 1,036.00 | -0.86% | 65,500 | 1.40 |
| Oct 26, 2026 | 1,050.00 | 1,052.00 | 1,043.00 | 1,045.00 | 1,045.00 | -1.14% | 70,700 | 1.50 |
| Oct 23, 2026 | 1,063.00 | 1,069.00 | 1,051.00 | 1,057.00 | 1,057.00 | -0.56% | 49,300 | 1.05 |
| Oct 22, 2026 | 1,056.00 | 1,064.00 | 1,056.00 | 1,063.00 | 1,063.00 | 0.00% | 36,700 | 0.79 |
| Oct 21, 2026 | 1,068.00 | 1,068.00 | 1,058.00 | 1,063.00 | 1,063.00 | +0.09% | 28,300 | 0.61 |
| Oct 20, 2026 | 1,065.00 | 1,070.00 | 1,053.00 | 1,062.00 | 1,062.00 | -0.56% | 44,500 | 0.96 |
| Oct 19, 2026 | 1,069.00 | 1,076.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.47% | 35,000 | 0.76 |
| Oct 16, 2026 | 1,060.00 | 1,073.00 | 1,058.00 | 1,073.00 | 1,073.00 | +1.32% | 39,200 | 0.85 |
| Oct 15, 2026 | 1,050.00 | 1,067.00 | 1,047.00 | 1,059.00 | 1,059.00 | +0.67% | 75,400 | 1.68 |
| Oct 14, 2026 | 1,049.00 | 1,054.00 | 1,045.00 | 1,052.00 | 1,052.00 | +0.10% | 30,900 | 0.69 |
| Oct 13, 2026 | 1,049.00 | 1,056.00 | 1,043.00 | 1,051.00 | 1,051.00 | +0.96% | 165,000 | 3.89 |
| Oct 12, 2026 | 1,041.00 | 1,046.00 | 1,030.00 | 1,041.00 | 1,041.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,031.00 | 1,046.00 | 1,030.00 | 1,041.00 | 1,041.00 | +0.97% | 48,300 | 1.15 |
| Oct 08, 2026 | 1,038.00 | 1,038.00 | 1,028.00 | 1,031.00 | 1,031.00 | -0.96% | 61,500 | 1.48 |
| Oct 07, 2026 | 1,045.00 | 1,048.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.67% | 40,400 | 0.96 |
| Oct 06, 2026 | 1,050.00 | 1,053.00 | 1,047.00 | 1,048.00 | 1,048.00 | +0.29% | 35,000 | 0.83 |
| Oct 05, 2026 | 1,053.00 | 1,054.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.23% | 67,800 | 1.62 |
| Oct 02, 2026 | 1,068.00 | 1,068.00 | 1,058.00 | 1,058.00 | 1,058.00 | -1.58% | 47,300 | 1.15 |
| Oct 01, 2026 | 1,075.00 | 1,085.00 | 1,068.00 | 1,075.00 | 1,075.00 | -0.56% | 40,600 | 1.00 |
| Sep 30, 2026 | 1,077.00 | 1,087.00 | 1,075.00 | 1,081.00 | 1,081.00 | +0.84% | 53,600 | 1.32 |
| Sep 29, 2026 | 1,087.00 | 1,087.00 | 1,072.00 | 1,072.00 | 1,072.00 | -1.83% | 60,600 | 1.52 |
| Sep 28, 2026 | 1,122.00 | 1,124.00 | 1,112.00 | 1,114.00 | 1,092.00 | -0.80% | 61,100 | 1.55 |
| Sep 25, 2026 | 1,113.00 | 1,124.00 | 1,112.00 | 1,123.00 | 1,100.82 | +1.08% | 41,600 | 1.04 |
| Sep 24, 2026 | 1,114.00 | 1,118.00 | 1,111.00 | 1,111.00 | 1,089.06 | -0.27% | 41,200 | 1.02 |
| Sep 23, 2026 | 1,114.00 | 1,120.00 | 1,109.00 | 1,114.00 | 1,092.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,114.00 | 1,120.00 | 1,109.00 | 1,114.00 | 1,092.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,114.00 | 1,120.00 | 1,109.00 | 1,114.00 | 1,092.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,114.00 | 1,120.00 | 1,109.00 | 1,114.00 | 1,092.00 | -0.54% | 75,200 | 1.81 |
| Sep 17, 2026 | 1,103.00 | 1,125.00 | 1,103.00 | 1,120.00 | 1,097.88 | +1.54% | 49,000 | 1.19 |
| Sep 16, 2026 | 1,093.00 | 1,104.00 | 1,093.00 | 1,103.00 | 1,081.22 | +0.73% | 30,400 | 0.73 |
| Sep 15, 2026 | 1,095.00 | 1,097.00 | 1,090.00 | 1,095.00 | 1,073.38 | 0.00% | 30,000 | 0.72 |
| Sep 14, 2026 | 1,078.00 | 1,097.00 | 1,075.00 | 1,095.00 | 1,073.38 | +1.58% | 56,200 | 1.37 |
| Sep 11, 2026 | 1,080.00 | 1,082.00 | 1,071.00 | 1,078.00 | 1,056.71 | -0.55% | 74,200 | 1.84 |
| Sep 10, 2026 | 1,090.00 | 1,091.00 | 1,083.00 | 1,084.00 | 1,062.59 | -0.73% | 38,800 | 0.97 |
| Sep 09, 2026 | 1,092.00 | 1,102.00 | 1,091.00 | 1,092.00 | 1,070.43 | -1.00% | 53,600 | 1.34 |
| Sep 08, 2026 | 1,101.00 | 1,107.00 | 1,090.00 | 1,103.00 | 1,081.22 | -0.09% | 72,900 | 1.86 |
| Sep 07, 2026 | 1,117.00 | 1,117.00 | 1,104.00 | 1,104.00 | 1,082.20 | -1.78% | 34,000 | 0.87 |
