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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PRONEXUS Inc. (7893.T) JPX