Nadex Co., Ltd. (TYO:7435)
Japan · Delayed Price · Currency is JPY 1,113.00
+22.00 (2.02%)
At close: Mar 27, 2026
Nadex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,105.00 | 1,113.00 | 1,101.00 | 1,113.00 | 1,113.00 | 2.02% | 28,500 |
| Mar 26, 2026 | 1,094.00 | 1,095.00 | 1,087.00 | 1,091.00 | 1,091.00 | 0.28% | 13,000 |
| Mar 25, 2026 | 1,080.00 | 1,088.00 | 1,079.00 | 1,088.00 | 1,088.00 | 0.74% | 15,100 |
| Mar 24, 2026 | 1,071.00 | 1,084.00 | 1,071.00 | 1,080.00 | 1,080.00 | 1.41% | 15,400 |
| Mar 23, 2026 | 1,106.00 | 1,106.00 | 1,065.00 | 1,065.00 | 1,065.00 | -3.79% | 28,400 |
| Mar 19, 2026 | 1,116.00 | 1,116.00 | 1,105.00 | 1,107.00 | 1,107.00 | -0.98% | 14,100 |
| Mar 18, 2026 | 1,123.00 | 1,123.00 | 1,111.00 | 1,118.00 | 1,118.00 | -0.09% | 13,000 |
| Mar 17, 2026 | 1,116.00 | 1,128.00 | 1,111.00 | 1,119.00 | 1,119.00 | - | 17,900 |
| Mar 16, 2026 | 1,120.00 | 1,129.00 | 1,110.00 | 1,119.00 | 1,119.00 | -0.09% | 22,500 |
| Mar 13, 2026 | 1,095.00 | 1,120.00 | 1,086.00 | 1,120.00 | 1,120.00 | 1.82% | 52,100 |
| Mar 12, 2026 | 1,201.00 | 1,250.00 | 1,085.00 | 1,100.00 | 1,100.00 | 7.74% | 291,500 |
| Mar 11, 2026 | 1,012.00 | 1,021.00 | 1,000.00 | 1,021.00 | 1,021.00 | 2.00% | 12,200 |
| Mar 10, 2026 | 980.00 | 1,001.00 | 980.00 | 1,001.00 | 1,001.00 | 3.62% | 6,800 |
| Mar 9, 2026 | 992.00 | 993.00 | 958.00 | 966.00 | 966.00 | -2.82% | 10,500 |
| Mar 6, 2026 | 998.00 | 999.00 | 994.00 | 994.00 | 994.00 | -0.40% | 4,600 |
| Mar 5, 2026 | 1,008.00 | 1,013.00 | 998.00 | 998.00 | 998.00 | 0.50% | 10,500 |
| Mar 4, 2026 | 998.00 | 1,010.00 | 980.00 | 993.00 | 993.00 | -0.40% | 10,900 |
| Mar 3, 2026 | 1,057.00 | 1,058.00 | 996.00 | 997.00 | 997.00 | -5.68% | 9,800 |
| Mar 2, 2026 | 1,055.00 | 1,057.00 | 1,052.00 | 1,057.00 | 1,057.00 | 0.67% | 6,800 |
| Feb 27, 2026 | 1,043.00 | 1,061.00 | 1,043.00 | 1,050.00 | 1,050.00 | 0.19% | 8,600 |
| Feb 26, 2026 | 1,057.00 | 1,057.00 | 1,041.00 | 1,048.00 | 1,048.00 | -0.47% | 5,500 |
| Feb 25, 2026 | 1,038.00 | 1,055.00 | 1,038.00 | 1,053.00 | 1,053.00 | 1.64% | 8,400 |
| Feb 24, 2026 | 1,020.00 | 1,036.00 | 1,020.00 | 1,036.00 | 1,036.00 | 2.17% | 10,800 |
| Feb 20, 2026 | 1,012.00 | 1,019.00 | 1,012.00 | 1,014.00 | 1,014.00 | -0.59% | 3,700 |
| Feb 19, 2026 | 1,014.00 | 1,022.00 | 1,014.00 | 1,020.00 | 1,020.00 | 0.20% | 4,900 |
| Feb 18, 2026 | 1,014.00 | 1,022.00 | 1,014.00 | 1,018.00 | 1,018.00 | -0.10% | 5,700 |
| Feb 17, 2026 | 1,020.00 | 1,023.00 | 1,014.00 | 1,019.00 | 1,019.00 | 0.30% | 9,100 |
| Feb 16, 2026 | 1,012.00 | 1,021.00 | 1,012.00 | 1,016.00 | 1,016.00 | 0.40% | 8,800 |
| Feb 13, 2026 | 1,016.00 | 1,017.00 | 1,005.00 | 1,012.00 | 1,012.00 | 0.20% | 7,500 |
| Feb 12, 2026 | 1,010.00 | 1,010.00 | 998.00 | 1,010.00 | 1,010.00 | 0.50% | 8,100 |
| Feb 10, 2026 | 997.00 | 1,006.00 | 996.00 | 1,005.00 | 1,005.00 | 1.21% | 8,100 |
| Feb 9, 2026 | 994.00 | 998.00 | 993.00 | 993.00 | 993.00 | 0.30% | 8,800 |
| Feb 6, 2026 | 988.00 | 991.00 | 986.00 | 990.00 | 990.00 | 0.20% | 5,500 |
| Feb 5, 2026 | 988.00 | 990.00 | 971.00 | 988.00 | 988.00 | - | 6,000 |
| Feb 4, 2026 | 986.00 | 988.00 | 983.00 | 988.00 | 988.00 | 0.10% | 4,800 |
| Feb 3, 2026 | 986.00 | 990.00 | 985.00 | 987.00 | 987.00 | 0.41% | 12,400 |
| Feb 2, 2026 | 986.00 | 987.00 | 983.00 | 983.00 | 983.00 | 0.41% | 11,100 |
| Jan 30, 2026 | 975.00 | 979.00 | 973.00 | 979.00 | 979.00 | 0.41% | 1,400 |
| Jan 29, 2026 | 975.00 | 975.00 | 974.00 | 975.00 | 975.00 | 0.10% | 1,800 |
| Jan 28, 2026 | 974.00 | 975.00 | 971.00 | 974.00 | 974.00 | 0.41% | 900 |
| Jan 27, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | 400 |
| Jan 26, 2026 | 980.00 | 984.00 | 970.00 | 975.00 | 975.00 | 0.41% | 4,800 |
| Jan 23, 2026 | 976.00 | 977.00 | 962.00 | 971.00 | 971.00 | -0.41% | 5,100 |
| Jan 22, 2026 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 0.83% | 5,800 |
| Jan 21, 2026 | 966.00 | 967.00 | 966.00 | 967.00 | 967.00 | -0.21% | 700 |
| Jan 20, 2026 | 973.00 | 973.00 | 966.00 | 969.00 | 969.00 | -0.31% | 3,000 |
| Jan 19, 2026 | 985.00 | 985.00 | 960.00 | 972.00 | 972.00 | -1.52% | 32,900 |
| Jan 16, 2026 | 985.00 | 987.00 | 984.00 | 987.00 | 987.00 | 0.20% | 6,800 |
| Jan 15, 2026 | 985.00 | 986.00 | 980.00 | 985.00 | 985.00 | - | 7,600 |
| Jan 14, 2026 | 986.00 | 990.00 | 985.00 | 985.00 | 985.00 | 0.31% | 6,800 |