PRONEXUS Inc. - 7893.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,163	1,168	1,168	1,169	1,159	43,900
September 25, 2025	1,160	1,163	1,163	1,163	1,153	27,000
September 24, 2025	1,151	1,155	1,155	1,158	1,149	35,000
September 22, 2025	1,150	1,147	1,147	1,152	1,145	29,200
September 19, 2025	1,133	1,139	1,139	1,141	1,129	35,700
September 18, 2025	1,122	1,126	1,126	1,130	1,117	21,700
September 17, 2025	1,130	1,122	1,122	1,130	1,119	26,700
September 16, 2025	1,138	1,133	1,133	1,139	1,133	26,700
September 12, 2025	1,138	1,138	1,138	1,143	1,133	35,300
September 11, 2025	1,145	1,138	1,138	1,146	1,137	35,300
September 10, 2025	1,142	1,143	1,143	1,145	1,137	15,000
September 09, 2025	1,151	1,144	1,144	1,156	1,139	33,500
September 08, 2025	1,134	1,146	1,146	1,157	1,134	80,200
September 05, 2025	1,107	1,113	1,113	1,116	1,105	32,100
September 04, 2025	1,107	1,106	1,106	1,109	1,100	26,100
September 03, 2025	1,109	1,107	1,107	1,114	1,103	37,700
September 02, 2025	1,106	1,107	1,107	1,109	1,103	15,500
September 01, 2025	1,105	1,101	1,101	1,109	1,099	28,900
August 29, 2025	1,094	1,102	1,102	1,102	1,093	34,900
August 28, 2025	1,090	1,094	1,094	1,095	1,090	23,600
August 27, 2025	1,101	1,090	1,090	1,101	1,086	51,400
August 26, 2025	1,108	1,100	1,100	1,108	1,100	28,500
August 25, 2025	1,112	1,103	1,103	1,113	1,103	28,400
August 22, 2025	1,115	1,111	1,111	1,115	1,110	19,300
August 21, 2025	1,121	1,115	1,115	1,122	1,115	17,600
August 20, 2025	1,124	1,121	1,121	1,127	1,121	12,800
August 19, 2025	1,125	1,121	1,121	1,125	1,116	24,700
August 18, 2025	1,119	1,125	1,125	1,125	1,114	26,200
August 15, 2025	1,117	1,112	1,112	1,117	1,108	31,000
August 14, 2025	1,122	1,118	1,118	1,122	1,116	25,500
August 13, 2025	1,129	1,126	1,126	1,132	1,122	18,800
August 12, 2025	1,128	1,129	1,129	1,135	1,119	34,000
August 08, 2025	1,121	1,128	1,128	1,131	1,118	26,600
August 07, 2025	1,120	1,121	1,121	1,130	1,118	16,700
August 06, 2025	1,121	1,123	1,123	1,126	1,120	21,000
August 05, 2025	1,121	1,117	1,117	1,121	1,110	27,500
August 04, 2025	1,126	1,120	1,120	1,134	1,117	34,300
August 01, 2025	1,130	1,127	1,127	1,141	1,123	38,800
July 31, 2025	1,130	1,133	1,133	1,133	1,124	27,100
July 30, 2025	1,115	1,124	1,124	1,129	1,114	19,300
July 29, 2025	1,109	1,115	1,115	1,116	1,108	15,500
July 28, 2025	1,114	1,111	1,111	1,120	1,110	14,200
July 25, 2025	1,115	1,114	1,114	1,125	1,110	13,000
July 24, 2025	1,107	1,116	1,116	1,122	1,104	25,500
July 23, 2025	1,101	1,109	1,109	1,111	1,099	39,800
July 22, 2025	1,100	1,096	1,096	1,105	1,096	13,200
July 18, 2025	1,109	1,102	1,102	1,109	1,100	18,500
July 17, 2025	1,105	1,109	1,109	1,113	1,101	11,700
July 16, 2025	1,108	1,100	1,100	1,108	1,100	9,700
July 15, 2025	1,112	1,103	1,103	1,112	1,103	7,500
July 14, 2025	1,105	1,110	1,110	1,115	1,104	10,200
July 11, 2025	1,096	1,104	1,104	1,114	1,096	23,900
July 10, 2025	1,102	1,099	1,099	1,106	1,094	36,600
July 09, 2025	1,100	1,102	1,102	1,110	1,099	13,700
July 08, 2025	1,098	1,097	1,097	1,101	1,097	19,400
July 07, 2025	1,103	1,096	1,096	1,104	1,096	10,700
July 04, 2025	1,108	1,097	1,097	1,108	1,097	20,000
July 03, 2025	1,097	1,102	1,102	1,104	1,097	15,700
July 02, 2025	1,094	1,095	1,095	1,102	1,094	15,600
July 01, 2025	1,104	1,096	1,096	1,109	1,091	20,800

PRONEXUS Inc. (7893.T) JPX