Nadex Co., Ltd. (TYO:7435)
Japan · Delayed Price · Currency is JPY 975.00
+8.00 (0.83%)
Jan 22, 2026, 3:30 PM JST
Nadex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 989.00 | 990.00 | 982.00 | 982.00 | 982.00 | -0.20% | 18,400 |
| Jan 9, 2026 | 980.00 | 985.00 | 978.00 | 984.00 | 984.00 | 0.61% | 4,900 |
| Jan 8, 2026 | 974.00 | 979.00 | 974.00 | 978.00 | 978.00 | 0.41% | 5,600 |
| Jan 7, 2026 | 987.00 | 991.00 | 971.00 | 974.00 | 974.00 | -0.92% | 10,600 |
| Jan 6, 2026 | 988.00 | 989.00 | 983.00 | 983.00 | 983.00 | - | 2,400 |
| Jan 5, 2026 | 979.00 | 983.00 | 978.00 | 983.00 | 983.00 | 0.72% | 7,100 |
| Dec 30, 2025 | 979.00 | 980.00 | 970.00 | 976.00 | 976.00 | 0.10% | 5,200 |
| Dec 29, 2025 | 977.00 | 977.00 | 973.00 | 975.00 | 975.00 | 0.41% | 4,900 |
| Dec 26, 2025 | 974.00 | 974.00 | 971.00 | 971.00 | 971.00 | -0.61% | 4,500 |
| Dec 25, 2025 | 977.00 | 984.00 | 968.00 | 977.00 | 977.00 | 0.10% | 8,400 |
| Dec 24, 2025 | 986.00 | 986.00 | 976.00 | 976.00 | 976.00 | -1.11% | 4,200 |
| Dec 23, 2025 | 980.00 | 989.00 | 978.00 | 987.00 | 987.00 | 0.71% | 7,700 |
| Dec 22, 2025 | 987.00 | 995.00 | 979.00 | 980.00 | 980.00 | 0.10% | 12,800 |
| Dec 19, 2025 | 966.00 | 980.00 | 966.00 | 979.00 | 979.00 | 1.35% | 7,400 |
| Dec 18, 2025 | 968.00 | 971.00 | 963.00 | 966.00 | 966.00 | -0.21% | 6,300 |
| Dec 17, 2025 | 967.00 | 974.00 | 965.00 | 968.00 | 968.00 | 0.41% | 9,000 |
| Dec 16, 2025 | 968.00 | 974.00 | 952.00 | 964.00 | 964.00 | -0.31% | 10,500 |
| Dec 15, 2025 | 964.00 | 986.00 | 962.00 | 967.00 | 967.00 | 0.73% | 12,700 |
| Dec 12, 2025 | 971.00 | 972.00 | 952.00 | 960.00 | 960.00 | -0.83% | 21,300 |
| Dec 11, 2025 | 978.00 | 984.00 | 968.00 | 968.00 | 968.00 | -0.92% | 18,500 |
| Dec 10, 2025 | 991.00 | 997.00 | 977.00 | 977.00 | 977.00 | -2.30% | 28,300 |
| Dec 9, 2025 | 982.00 | 1,007.00 | 982.00 | 1,000.00 | 1,000.00 | 0.30% | 16,200 |
| Dec 8, 2025 | 990.00 | 997.00 | 985.00 | 997.00 | 997.00 | 0.91% | 2,000 |
| Dec 5, 2025 | 998.00 | 998.00 | 988.00 | 988.00 | 988.00 | - | 800 |
| Dec 4, 2025 | 989.00 | 994.00 | 988.00 | 988.00 | 988.00 | 0.61% | 400 |
| Dec 3, 2025 | 1,000.00 | 1,000.00 | 981.00 | 982.00 | 982.00 | -1.80% | 1,200 |
| Dec 2, 2025 | 1,002.00 | 1,004.00 | 997.00 | 1,000.00 | 1,000.00 | 0.20% | 800 |
| Dec 1, 2025 | 995.00 | 1,005.00 | 995.00 | 998.00 | 998.00 | 0.50% | 7,300 |
| Nov 28, 2025 | 991.00 | 993.00 | 990.00 | 993.00 | 993.00 | 0.51% | 2,000 |
| Nov 27, 2025 | 992.00 | 992.00 | 985.00 | 988.00 | 988.00 | -0.10% | 1,000 |
| Nov 26, 2025 | 987.00 | 990.00 | 980.00 | 989.00 | 989.00 | 0.82% | 1,400 |
| Nov 25, 2025 | 980.00 | 986.00 | 976.00 | 981.00 | 981.00 | 0.72% | 1,100 |
| Nov 21, 2025 | 979.00 | 982.00 | 974.00 | 974.00 | 974.00 | -0.51% | 1,900 |
| Nov 20, 2025 | 989.00 | 989.00 | 976.00 | 979.00 | 979.00 | -0.31% | 1,400 |
| Nov 19, 2025 | 974.00 | 988.00 | 974.00 | 982.00 | 982.00 | 0.92% | 1,900 |
| Nov 18, 2025 | 972.00 | 979.00 | 972.00 | 973.00 | 973.00 | 0.10% | 2,600 |
| Nov 17, 2025 | 974.00 | 974.00 | 967.00 | 972.00 | 972.00 | -0.41% | 1,400 |
| Nov 14, 2025 | 973.00 | 976.00 | 970.00 | 976.00 | 976.00 | -0.10% | 800 |
| Nov 13, 2025 | 982.00 | 984.00 | 977.00 | 977.00 | 977.00 | 0.31% | 500 |
| Nov 12, 2025 | 986.00 | 986.00 | 967.00 | 974.00 | 974.00 | -0.61% | 1,800 |
| Nov 11, 2025 | 975.00 | 980.00 | 970.00 | 980.00 | 980.00 | -0.41% | 1,700 |
| Nov 10, 2025 | 975.00 | 984.00 | 975.00 | 984.00 | 984.00 | 1.13% | 1,300 |
| Nov 7, 2025 | 985.00 | 985.00 | 973.00 | 973.00 | 973.00 | -1.22% | 1,900 |