PRONEXUS Incorporated 7893
TSE · Japan · Commercial Services
¥1,058.00-17.00 (-1.58%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,058.00 | -1.58% | ¥1,068.00 | ¥1,068.00 | ¥1,058.00 | 47.30K |
| 2026-10-01 | ¥1,075.00 | -0.56% | ¥1,075.00 | ¥1,085.00 | ¥1,068.00 | 40.60K |
| 2026-09-30 | ¥1,081.00 | +0.84% | ¥1,077.00 | ¥1,087.00 | ¥1,075.00 | 53.60K |
| 2026-09-29 | ¥1,072.00 | -3.77% | ¥1,087.00 | ¥1,087.00 | ¥1,072.00 | 60.60K |
| 2026-09-28 | ¥1,114.00 | -0.80% | ¥1,122.00 | ¥1,124.00 | ¥1,112.00 | 61.10K |
| 2026-09-25 | ¥1,123.00 | +1.08% | ¥1,113.00 | ¥1,124.00 | ¥1,112.00 | 41.60K |
| 2026-09-24 | ¥1,111.00 | -0.27% | ¥1,114.00 | ¥1,118.00 | ¥1,111.00 | 41.20K |
| 2026-09-18 | ¥1,114.00 | -0.54% | ¥1,114.00 | ¥1,120.00 | ¥1,109.00 | 75.20K |
| 2026-09-17 | ¥1,120.00 | +1.54% | ¥1,103.00 | ¥1,125.00 | ¥1,103.00 | 49.00K |
| 2026-09-16 | ¥1,103.00 | +0.73% | ¥1,093.00 | ¥1,104.00 | ¥1,093.00 | 30.40K |
| 2026-09-15 | ¥1,095.00 | 0.00% | ¥1,095.00 | ¥1,097.00 | ¥1,090.00 | 30.00K |
| 2026-09-14 | ¥1,095.00 | +1.58% | ¥1,078.00 | ¥1,097.00 | ¥1,075.00 | 56.20K |
| 2026-09-11 | ¥1,078.00 | -0.55% | ¥1,080.00 | ¥1,082.00 | ¥1,071.00 | 74.20K |
| 2026-09-10 | ¥1,084.00 | -0.73% | ¥1,090.00 | ¥1,091.00 | ¥1,083.00 | 38.80K |
| 2026-09-09 | ¥1,092.00 | -1.00% | ¥1,092.00 | ¥1,102.00 | ¥1,091.00 | 53.60K |
| 2026-09-08 | ¥1,103.00 | -0.09% | ¥1,101.00 | ¥1,107.00 | ¥1,090.00 | 72.90K |
| 2026-09-07 | ¥1,104.00 | -1.78% | ¥1,117.00 | ¥1,117.00 | ¥1,104.00 | 34.00K |
| 2026-09-04 | ¥1,124.00 | +0.45% | ¥1,115.00 | ¥1,129.00 | ¥1,110.00 | 58.60K |
| 2026-09-03 | ¥1,119.00 | +0.09% | ¥1,111.00 | ¥1,119.00 | ¥1,111.00 | 29.00K |
| 2026-09-02 | ¥1,118.00 | -0.80% | ¥1,121.00 | ¥1,121.00 | ¥1,111.00 | 44.50K |
| 2026-09-01 | ¥1,127.00 | -0.53% | ¥1,130.00 | ¥1,136.00 | ¥1,122.00 | 85.80K |
| 2026-08-31 | ¥1,133.00 | -0.96% | ¥1,152.00 | ¥1,152.00 | ¥1,132.00 | 46.80K |
| 2026-08-28 | ¥1,144.00 | +0.53% | ¥1,137.00 | ¥1,147.00 | ¥1,127.00 | 60.60K |
| 2026-08-27 | ¥1,138.00 | -0.61% | ¥1,140.00 | ¥1,152.00 | ¥1,133.00 | 36.60K |
| 2026-08-26 | ¥1,145.00 | -0.95% | ¥1,150.00 | ¥1,157.00 | ¥1,140.00 | 32.70K |
| 2026-08-25 | ¥1,156.00 | +0.78% | ¥1,151.00 | ¥1,162.00 | ¥1,147.00 | 54.80K |
| 2026-08-24 | ¥1,147.00 | -0.95% | ¥1,158.00 | ¥1,163.00 | ¥1,146.00 | 30.10K |
| 2026-08-21 | ¥1,158.00 | +0.52% | ¥1,152.00 | ¥1,164.00 | ¥1,142.00 | 48.90K |
| 2026-08-20 | ¥1,152.00 | +1.41% | ¥1,136.00 | ¥1,152.00 | ¥1,131.00 | 57.70K |
| 2026-08-19 | ¥1,136.00 | -1.13% | ¥1,141.00 | ¥1,154.00 | ¥1,133.00 | 52.70K |
| 2026-08-18 | ¥1,149.00 | +0.09% | ¥1,137.00 | ¥1,159.00 | ¥1,132.00 | 61.70K |
| 2026-08-17 | ¥1,148.00 | 0.00% | ¥1,148.00 | ¥1,154.00 | ¥1,135.00 | 42.60K |
| 2026-08-14 | ¥1,148.00 | +1.50% | ¥1,122.00 | ¥1,150.00 | ¥1,115.00 | 62.60K |
| 2026-08-13 | ¥1,131.00 | +0.98% | ¥1,120.00 | ¥1,131.00 | ¥1,109.00 | 47.60K |
| 2026-08-12 | ¥1,120.00 | +1.36% | ¥1,114.00 | ¥1,121.00 | ¥1,105.00 | 41.90K |
| 2026-08-10 | ¥1,105.00 | +0.27% | ¥1,105.00 | ¥1,112.00 | ¥1,099.00 | 25.20K |
| 2026-08-07 | ¥1,102.00 | +0.82% | ¥1,093.00 | ¥1,109.00 | ¥1,085.00 | 34.40K |
| 2026-08-06 | ¥1,093.00 | +0.28% | ¥1,091.00 | ¥1,097.00 | ¥1,082.00 | 30.20K |
| 2026-08-05 | ¥1,090.00 | -2.59% | ¥1,109.00 | ¥1,112.00 | ¥1,090.00 | 34.30K |
| 2026-08-04 | ¥1,119.00 | -0.80% | ¥1,120.00 | ¥1,126.00 | ¥1,103.00 | 33.30K |
| 2026-08-03 | ¥1,128.00 | -4.81% | ¥1,126.00 | ¥1,137.00 | ¥1,115.00 | 49.20K |
| 2026-07-31 | ¥1,185.00 | -0.67% | ¥1,190.00 | ¥1,199.00 | ¥1,179.00 | 84.10K |
| 2026-07-30 | ¥1,193.00 | -1.40% | ¥1,201.00 | ¥1,205.00 | ¥1,181.00 | 68.90K |
| 2026-07-29 | ¥1,210.00 | +2.63% | ¥1,168.00 | ¥1,221.00 | ¥1,168.00 | 94.80K |
| 2026-07-28 | ¥1,179.00 | -0.34% | ¥1,190.00 | ¥1,190.00 | ¥1,172.00 | 26.30K |
| 2026-07-27 | ¥1,183.00 | +1.98% | ¥1,160.00 | ¥1,184.00 | ¥1,160.00 | 36.30K |
| 2026-07-24 | ¥1,160.00 | +0.09% | ¥1,154.00 | ¥1,166.00 | ¥1,147.00 | 22.50K |
| 2026-07-23 | ¥1,159.00 | -0.60% | ¥1,165.00 | ¥1,171.00 | ¥1,150.00 | 15.80K |
| 2026-07-22 | ¥1,166.00 | -0.77% | ¥1,164.00 | ¥1,174.00 | ¥1,156.00 | 27.40K |
| 2026-07-21 | ¥1,175.00 | +1.21% | ¥1,170.00 | ¥1,181.00 | ¥1,170.00 | 35.50K |
| 2026-07-17 | ¥1,161.00 | +0.69% | ¥1,155.00 | ¥1,175.00 | ¥1,153.00 | 35.70K |
| 2026-07-16 | ¥1,153.00 | +0.61% | ¥1,146.00 | ¥1,155.00 | ¥1,144.00 | 12.90K |
| 2026-07-15 | ¥1,146.00 | +0.44% | ¥1,150.00 | ¥1,150.00 | ¥1,141.00 | 11.30K |
| 2026-07-14 | ¥1,141.00 | +0.53% | ¥1,147.00 | ¥1,154.00 | ¥1,141.00 | 19.10K |
| 2026-07-13 | ¥1,135.00 | -0.61% | ¥1,138.00 | ¥1,145.00 | ¥1,133.00 | 15.30K |
| 2026-07-10 | ¥1,142.00 | +1.24% | ¥1,138.00 | ¥1,150.00 | ¥1,129.00 | 88.10K |
| 2026-07-09 | ¥1,128.00 | +1.62% | ¥1,112.00 | ¥1,142.00 | ¥1,111.00 | 40.80K |
| 2026-07-08 | ¥1,110.00 | -0.09% | ¥1,113.00 | ¥1,127.00 | ¥1,110.00 | 32.70K |
| 2026-07-07 | ¥1,111.00 | +0.91% | ¥1,101.00 | ¥1,118.00 | ¥1,101.00 | 15.40K |
| 2026-07-06 | ¥1,101.00 | 0.00% | ¥1,104.00 | ¥1,110.00 | ¥1,101.00 | 13.10K |
| 2026-07-03 | ¥1,101.00 | -0.81% | ¥1,112.00 | ¥1,121.00 | ¥1,101.00 | 35.80K |
| 2026-07-02 | ¥1,110.00 | +1.37% | ¥1,106.00 | ¥1,116.00 | ¥1,106.00 | 22.10K |
| 2026-07-01 | ¥1,095.00 | +0.09% | ¥1,100.00 | ¥1,100.00 | ¥1,087.00 | 25.10K |
| 2026-06-30 | ¥1,094.00 | -2.41% | ¥1,118.00 | ¥1,118.00 | ¥1,086.00 | 87.50K |
| 2026-06-29 | ¥1,121.00 | +3.22% | ¥1,086.00 | ¥1,121.00 | ¥1,079.00 | 62.90K |
| 2026-06-26 | ¥1,086.00 | +1.97% | ¥1,070.00 | ¥1,089.00 | ¥1,065.00 | 56.00K |
| 2026-06-25 | ¥1,065.00 | -1.21% | ¥1,073.00 | ¥1,079.00 | ¥1,065.00 | 15.10K |
| 2026-06-24 | ¥1,078.00 | +0.94% | ¥1,068.00 | ¥1,080.00 | ¥1,065.00 | 35.40K |
| 2026-06-23 | ¥1,068.00 | +1.23% | ¥1,055.00 | ¥1,072.00 | ¥1,055.00 | 37.10K |
| 2026-06-22 | ¥1,055.00 | -1.03% | ¥1,060.00 | ¥1,063.00 | ¥1,050.00 | 30.90K |
| 2026-06-19 | ¥1,066.00 | +1.23% | ¥1,054.00 | ¥1,066.00 | ¥1,051.00 | 47.30K |
| 2026-06-18 | ¥1,053.00 | 0.00% | ¥1,062.00 | ¥1,064.00 | ¥1,050.00 | 27.30K |
| 2026-06-17 | ¥1,053.00 | +0.67% | ¥1,050.00 | ¥1,061.00 | ¥1,050.00 | 32.00K |
| 2026-06-16 | ¥1,046.00 | +0.87% | ¥1,037.00 | ¥1,050.00 | ¥1,034.00 | 31.10K |
| 2026-06-15 | ¥1,037.00 | -0.10% | ¥1,040.00 | ¥1,045.00 | ¥1,037.00 | 25.10K |
| 2026-06-12 | ¥1,038.00 | -0.57% | ¥1,030.00 | ¥1,043.00 | ¥1,030.00 | 36.00K |
| 2026-06-11 | ¥1,044.00 | +0.58% | ¥1,038.00 | ¥1,044.00 | ¥1,029.00 | 27.20K |
| 2026-06-10 | ¥1,038.00 | +0.78% | ¥1,036.00 | ¥1,038.00 | ¥1,027.00 | 38.00K |
| 2026-06-09 | ¥1,030.00 | -1.25% | ¥1,041.00 | ¥1,049.00 | ¥1,025.00 | 29.70K |
| 2026-06-08 | ¥1,043.00 | -0.29% | ¥1,045.00 | ¥1,059.00 | ¥1,039.00 | 41.40K |
| 2026-06-05 | ¥1,046.00 | +1.26% | ¥1,033.00 | ¥1,051.00 | ¥1,033.00 | 24.60K |
| 2026-06-04 | ¥1,033.00 | -0.19% | ¥1,035.00 | ¥1,039.00 | ¥1,030.00 | 23.20K |
| 2026-06-03 | ¥1,035.00 | +0.78% | ¥1,029.00 | ¥1,038.00 | ¥1,019.00 | 34.90K |
| 2026-06-02 | ¥1,027.00 | -1.72% | ¥1,044.00 | ¥1,044.00 | ¥1,027.00 | 45.20K |
| 2026-06-01 | ¥1,045.00 | -1.04% | ¥1,056.00 | ¥1,056.00 | ¥1,044.00 | 57.20K |
| 2026-05-29 | ¥1,056.00 | -1.40% | ¥1,055.00 | ¥1,076.00 | ¥1,055.00 | 30.40K |
| 2026-05-28 | ¥1,071.00 | +0.75% | ¥1,070.00 | ¥1,079.00 | ¥1,064.00 | 45.00K |
| 2026-05-27 | ¥1,063.00 | +0.85% | ¥1,058.00 | ¥1,064.00 | ¥1,055.00 | 29.20K |
| 2026-05-26 | ¥1,054.00 | -0.47% | ¥1,057.00 | ¥1,060.00 | ¥1,052.00 | 24.60K |
| 2026-05-25 | ¥1,059.00 | -1.21% | ¥1,069.00 | ¥1,069.00 | ¥1,056.00 | 29.10K |