Nadex Co., Ltd. (TYO:7435)
Japan · Delayed Price · Currency is JPY 1,381.00
-31.00 (-2.20%)
Oct 2, 2026, 3:30 PM JST
Nadex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,400.00 | 1,413.00 | 1,379.00 | 1,381.00 | 1,381.00 | -2.20% | 10,000 |
| Oct 1, 2026 | 1,410.00 | 1,446.00 | 1,390.00 | 1,412.00 | 1,412.00 | -0.42% | 20,900 |
| Sep 30, 2026 | 1,425.00 | 1,434.00 | 1,412.00 | 1,418.00 | 1,418.00 | -0.28% | 16,400 |
| Sep 29, 2026 | 1,410.00 | 1,429.00 | 1,383.00 | 1,422.00 | 1,422.00 | 0.64% | 19,000 |
| Sep 28, 2026 | 1,355.00 | 1,430.00 | 1,355.00 | 1,413.00 | 1,413.00 | 5.37% | 58,000 |
| Sep 25, 2026 | 1,342.00 | 1,355.00 | 1,336.00 | 1,341.00 | 1,341.00 | -0.07% | 13,100 |
| Sep 24, 2026 | 1,296.00 | 1,350.00 | 1,296.00 | 1,342.00 | 1,342.00 | 4.03% | 34,000 |
| Sep 18, 2026 | 1,285.00 | 1,296.00 | 1,285.00 | 1,290.00 | 1,290.00 | 0.39% | 11,400 |
| Sep 17, 2026 | 1,270.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,285.00 | 1.82% | 11,200 |
| Sep 16, 2026 | 1,265.00 | 1,272.00 | 1,260.00 | 1,262.00 | 1,262.00 | 1.61% | 9,700 |
| Sep 15, 2026 | 1,244.00 | 1,266.00 | 1,235.00 | 1,242.00 | 1,242.00 | -0.16% | 11,400 |
| Sep 14, 2026 | 1,241.00 | 1,245.00 | 1,220.00 | 1,244.00 | 1,244.00 | 0.40% | 11,500 |
| Sep 11, 2026 | 1,240.00 | 1,249.00 | 1,211.00 | 1,239.00 | 1,239.00 | -1.82% | 14,200 |
| Sep 10, 2026 | 1,276.00 | 1,291.00 | 1,252.00 | 1,262.00 | 1,262.00 | -2.25% | 26,400 |
| Sep 9, 2026 | 1,288.00 | 1,336.00 | 1,270.00 | 1,291.00 | 1,291.00 | 0.16% | 56,600 |
| Sep 8, 2026 | 1,359.00 | 1,363.00 | 1,289.00 | 1,289.00 | 1,289.00 | -3.08% | 77,300 |
| Sep 7, 2026 | 1,308.00 | 1,347.00 | 1,308.00 | 1,330.00 | 1,330.00 | 1.92% | 14,500 |
| Sep 4, 2026 | 1,311.00 | 1,312.00 | 1,293.00 | 1,305.00 | 1,305.00 | -0.46% | 6,700 |
| Sep 3, 2026 | 1,262.00 | 1,312.00 | 1,259.00 | 1,311.00 | 1,311.00 | 3.23% | 20,600 |
| Sep 2, 2026 | 1,320.00 | 1,320.00 | 1,266.00 | 1,270.00 | 1,270.00 | -3.93% | 27,500 |
| Sep 1, 2026 | 1,322.00 | 1,334.00 | 1,314.00 | 1,322.00 | 1,322.00 | -0.75% | 12,600 |
| Aug 31, 2026 | 1,343.00 | 1,344.00 | 1,310.00 | 1,332.00 | 1,332.00 | -0.82% | 32,800 |
| Aug 28, 2026 | 1,368.00 | 1,376.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.07% | 15,600 |
| Aug 27, 2026 | 1,369.00 | 1,369.00 | 1,340.00 | 1,342.00 | 1,342.00 | -0.67% | 21,100 |
| Aug 26, 2026 | 1,336.00 | 1,360.00 | 1,336.00 | 1,351.00 | 1,351.00 | 0.67% | 18,400 |
| Aug 25, 2026 | 1,361.00 | 1,364.00 | 1,330.00 | 1,342.00 | 1,342.00 | -0.74% | 28,700 |
| Aug 24, 2026 | 1,352.00 | 1,380.00 | 1,348.00 | 1,352.00 | 1,352.00 | 0.15% | 26,600 |
| Aug 21, 2026 | 1,388.00 | 1,388.00 | 1,338.00 | 1,350.00 | 1,350.00 | -2.32% | 32,900 |
| Aug 20, 2026 | 1,324.00 | 1,382.00 | 1,317.00 | 1,382.00 | 1,382.00 | 5.98% | 36,800 |
| Aug 19, 2026 | 1,304.00 | 1,314.00 | 1,285.00 | 1,304.00 | 1,304.00 | 0.23% | 41,300 |
| Aug 18, 2026 | 1,319.00 | 1,330.00 | 1,293.00 | 1,301.00 | 1,301.00 | -1.36% | 13,000 |
| Aug 17, 2026 | 1,330.00 | 1,337.00 | 1,310.00 | 1,319.00 | 1,319.00 | -0.30% | 37,300 |
| Aug 14, 2026 | 1,294.00 | 1,324.00 | 1,284.00 | 1,323.00 | 1,323.00 | 2.24% | 23,400 |
| Aug 13, 2026 | 1,293.00 | 1,302.00 | 1,283.00 | 1,294.00 | 1,294.00 | 1.17% | 22,300 |
| Aug 12, 2026 | 1,276.00 | 1,288.00 | 1,270.00 | 1,279.00 | 1,279.00 | 0.24% | 5,700 |
| Aug 10, 2026 | 1,287.00 | 1,296.00 | 1,275.00 | 1,276.00 | 1,276.00 | 1.03% | 15,200 |
| Aug 7, 2026 | 1,260.00 | 1,263.00 | 1,250.00 | 1,263.00 | 1,263.00 | 0.24% | 6,000 |
| Aug 6, 2026 | 1,276.00 | 1,276.00 | 1,237.00 | 1,260.00 | 1,260.00 | -1.25% | 26,400 |
| Aug 5, 2026 | 1,220.00 | 1,285.00 | 1,220.00 | 1,276.00 | 1,276.00 | 4.68% | 20,800 |
| Aug 4, 2026 | 1,212.00 | 1,230.00 | 1,212.00 | 1,219.00 | 1,219.00 | 1.33% | 7,600 |
| Aug 3, 2026 | 1,209.00 | 1,209.00 | 1,188.00 | 1,203.00 | 1,203.00 | 0.59% | 18,200 |
| Jul 31, 2026 | 1,181.00 | 1,219.00 | 1,178.00 | 1,196.00 | 1,196.00 | 1.87% | 16,800 |
| Jul 30, 2026 | 1,173.00 | 1,175.00 | 1,145.00 | 1,174.00 | 1,174.00 | 1.82% | 11,000 |
| Jul 29, 2026 | 1,163.00 | 1,182.00 | 1,136.00 | 1,153.00 | 1,153.00 | -0.86% | 17,300 |
| Jul 28, 2026 | 1,202.00 | 1,202.00 | 1,155.00 | 1,163.00 | 1,163.00 | -3.24% | 53,200 |
| Jul 27, 2026 | 1,196.00 | 1,211.00 | 1,188.00 | 1,202.00 | 1,202.00 | 0.50% | 18,700 |
| Jul 24, 2026 | 1,215.00 | 1,215.00 | 1,193.00 | 1,196.00 | 1,196.00 | -1.89% | 11,900 |
| Jul 23, 2026 | 1,231.00 | 1,235.00 | 1,215.00 | 1,219.00 | 1,219.00 | - | 7,100 |
| Jul 22, 2026 | 1,214.00 | 1,234.00 | 1,205.00 | 1,219.00 | 1,219.00 | 0.74% | 16,600 |
| Jul 21, 2026 | 1,214.00 | 1,225.00 | 1,199.00 | 1,210.00 | 1,210.00 | -0.41% | 55,000 |