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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,165	1,159	1,159	1,165	1,159	43,100
February 19, 2026	1,178	1,172	1,172	1,178	1,162	48,600
February 18, 2026	1,194	1,182	1,182	1,194	1,178	35,500
February 17, 2026	1,194	1,194	1,194	1,203	1,190	28,700
February 16, 2026	1,186	1,194	1,194	1,199	1,186	40,600
February 13, 2026	1,198	1,185	1,185	1,203	1,185	37,600
February 12, 2026	1,190	1,198	1,198	1,198	1,186	57,300
February 10, 2026	1,195	1,190	1,190	1,201	1,190	40,800
February 09, 2026	1,185	1,195	1,195	1,195	1,179	47,200
February 06, 2026	1,177	1,174	1,174	1,182	1,167	39,200
February 05, 2026	1,179	1,177	1,177	1,185	1,170	43,800
February 04, 2026	1,169	1,171	1,171	1,175	1,161	40,800
February 03, 2026	1,172	1,170	1,170	1,178	1,168	33,300
February 02, 2026	1,157	1,169	1,169	1,172	1,156	46,500
January 30, 2026	1,150	1,157	1,157	1,157	1,144	46,500
January 29, 2026	1,140	1,150	1,150	1,150	1,133	38,800
January 28, 2026	1,147	1,139	1,139	1,147	1,133	30,700
January 27, 2026	1,146	1,145	1,145	1,151	1,141	30,700
January 26, 2026	1,153	1,153	1,153	1,155	1,142	44,700
January 23, 2026	1,170	1,154	1,154	1,172	1,154	30,200
January 22, 2026	1,156	1,170	1,170	1,171	1,156	45,700
January 21, 2026	1,159	1,152	1,152	1,159	1,144	41,500
January 20, 2026	1,175	1,159	1,159	1,175	1,158	30,200
January 19, 2026	1,169	1,176	1,176	1,178	1,165	27,600
January 16, 2026	1,168	1,165	1,165	1,168	1,158	29,400
January 15, 2026	1,167	1,170	1,170	1,172	1,163	25,000
January 14, 2026	1,166	1,162	1,162	1,168	1,161	25,100
January 13, 2026	1,170	1,166	1,166	1,171	1,157	57,300
January 09, 2026	1,162	1,160	1,160	1,170	1,160	21,900
January 08, 2026	1,170	1,164	1,164	1,174	1,164	25,200
January 07, 2026	1,170	1,167	1,167	1,178	1,165	29,400
January 06, 2026	1,172	1,170	1,170	1,179	1,169	31,300
January 05, 2026	1,158	1,165	1,165	1,169	1,158	38,100
December 30, 2025	1,156	1,146	1,146	1,156	1,146	52,600
December 29, 2025	1,159	1,167	1,167	1,168	1,153	50,500
December 26, 2025	1,141	1,152	1,152	1,153	1,139	23,600
December 25, 2025	1,139	1,138	1,138	1,142	1,137	15,800
December 24, 2025	1,159	1,139	1,139	1,159	1,139	27,600
December 23, 2025	1,154	1,159	1,159	1,164	1,149	39,900
December 22, 2025	1,155	1,154	1,154	1,160	1,148	23,200
December 19, 2025	1,150	1,152	1,152	1,154	1,149	25,100
December 18, 2025	1,146	1,151	1,151	1,158	1,145	28,400
December 17, 2025	1,142	1,138	1,138	1,145	1,137	15,400
December 16, 2025	1,153	1,145	1,145	1,153	1,140	24,500
December 15, 2025	1,148	1,153	1,153	1,158	1,146	19,000
December 12, 2025	1,138	1,143	1,143	1,147	1,138	28,800
December 11, 2025	1,159	1,132	1,132	1,159	1,130	26,900
December 10, 2025	1,150	1,157	1,157	1,158	1,149	11,600
December 09, 2025	1,149	1,150	1,150	1,151	1,145	14,700
December 08, 2025	1,155	1,151	1,151	1,163	1,147	20,500
December 05, 2025	1,170	1,151	1,151	1,170	1,151	38,500
December 04, 2025	1,153	1,170	1,170	1,171	1,153	32,500
December 03, 2025	1,161	1,149	1,149	1,164	1,149	33,900
December 02, 2025	1,171	1,164	1,164	1,175	1,164	22,200
December 01, 2025	1,179	1,175	1,175	1,183	1,170	20,300
November 28, 2025	1,181	1,187	1,187	1,194	1,179	28,200
November 27, 2025	1,191	1,181	1,181	1,191	1,173	32,500
November 26, 2025	1,185	1,191	1,191	1,195	1,181	28,100
November 25, 2025	1,207	1,184	1,184	1,210	1,184	43,200
November 21, 2025	1,183	1,212	1,212	1,212	1,182	56,000

PRONEXUS Inc. (7893.T) JPX