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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,168	1,183	1,183	1,186	1,167	49,700
November 19, 2025	1,170	1,167	1,167	1,177	1,166	47,500
November 18, 2025	1,167	1,167	1,167	1,173	1,162	45,700
November 17, 2025	1,187	1,175	1,175	1,187	1,166	26,400
November 14, 2025	1,197	1,196	1,196	1,201	1,188	33,900
November 13, 2025	1,188	1,198	1,198	1,203	1,188	45,500
November 12, 2025	1,179	1,188	1,188	1,209	1,179	74,900
November 11, 2025	1,151	1,173	1,173	1,181	1,141	165,100
November 10, 2025	1,090	1,091	1,091	1,092	1,083	24,100
November 07, 2025	1,080	1,082	1,082	1,085	1,079	16,400
November 06, 2025	1,085	1,080	1,080	1,088	1,080	19,300
November 05, 2025	1,088	1,083	1,083	1,092	1,080	35,100
November 04, 2025	1,094	1,096	1,096	1,099	1,085	33,300
October 31, 2025	1,095	1,094	1,094	1,096	1,080	54,900
October 30, 2025	1,096	1,094	1,094	1,106	1,094	47,900
October 29, 2025	1,107	1,094	1,094	1,108	1,094	25,600
October 28, 2025	1,121	1,103	1,103	1,122	1,100	28,400
October 27, 2025	1,116	1,119	1,119	1,120	1,115	18,600
October 24, 2025	1,113	1,111	1,111	1,116	1,111	10,900
October 23, 2025	1,121	1,113	1,113	1,122	1,113	11,900
October 22, 2025	1,108	1,120	1,120	1,120	1,108	12,700
October 21, 2025	1,108	1,112	1,112	1,118	1,108	13,300
October 20, 2025	1,106	1,107	1,107	1,112	1,103	23,100
October 17, 2025	1,097	1,098	1,098	1,104	1,093	26,100
October 16, 2025	1,106	1,097	1,097	1,110	1,097	20,400
October 15, 2025	1,094	1,113	1,113	1,113	1,094	30,800
October 14, 2025	1,093	1,094	1,094	1,100	1,085	37,300
October 10, 2025	1,101	1,093	1,093	1,101	1,093	31,700
October 09, 2025	1,115	1,106	1,106	1,115	1,102	18,800
October 08, 2025	1,111	1,104	1,104	1,118	1,104	16,900
October 07, 2025	1,109	1,108	1,108	1,110	1,101	15,600
October 06, 2025	1,113	1,109	1,109	1,113	1,101	24,100
October 03, 2025	1,100	1,095	1,095	1,105	1,095	18,500
October 02, 2025	1,101	1,098	1,098	1,106	1,098	32,000
October 01, 2025	1,120	1,101	1,101	1,124	1,101	36,400
September 30, 2025	1,130	1,121	1,121	1,131	1,121	30,900
September 29, 2025	1,154	1,128	1,128	1,154	1,125	48,900
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

PRONEXUS Inc. (7893.T) JPX