Nadex Co., Ltd. (TYO:7435)
Japan · Delayed Price · Currency is JPY 1,196.00
+22.00 (1.87%)
Jul 31, 2026, 3:30 PM JST
Nadex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1,199.00 | 1,225.00 | 1,192.00 | 1,215.00 | 1,215.00 | 1.08% | 31,600 |
| Jul 16, 2026 | 1,220.00 | 1,220.00 | 1,186.00 | 1,202.00 | 1,202.00 | -3.22% | 39,600 |
| Jul 15, 2026 | 1,250.00 | 1,250.00 | 1,233.00 | 1,242.00 | 1,242.00 | 0.49% | 18,300 |
| Jul 14, 2026 | 1,280.00 | 1,282.00 | 1,235.00 | 1,236.00 | 1,236.00 | -1.44% | 11,400 |
| Jul 13, 2026 | 1,289.00 | 1,296.00 | 1,236.00 | 1,254.00 | 1,254.00 | -2.72% | 24,400 |
| Jul 10, 2026 | 1,264.00 | 1,295.00 | 1,259.00 | 1,289.00 | 1,289.00 | 1.98% | 14,900 |
| Jul 9, 2026 | 1,212.00 | 1,265.00 | 1,200.00 | 1,264.00 | 1,264.00 | 5.33% | 41,300 |
| Jul 8, 2026 | 1,237.00 | 1,237.00 | 1,190.00 | 1,200.00 | 1,200.00 | -3.46% | 27,400 |
| Jul 7, 2026 | 1,263.00 | 1,276.00 | 1,233.00 | 1,243.00 | 1,243.00 | -2.59% | 39,900 |
| Jul 6, 2026 | 1,305.00 | 1,324.00 | 1,263.00 | 1,276.00 | 1,276.00 | -2.22% | 21,800 |
| Jul 3, 2026 | 1,306.00 | 1,316.00 | 1,268.00 | 1,305.00 | 1,305.00 | -0.08% | 24,700 |
| Jul 2, 2026 | 1,305.00 | 1,314.00 | 1,291.00 | 1,306.00 | 1,306.00 | 0.08% | 20,300 |
| Jul 1, 2026 | 1,330.00 | 1,330.00 | 1,302.00 | 1,305.00 | 1,305.00 | -1.88% | 25,500 |
| Jun 30, 2026 | 1,286.00 | 1,333.00 | 1,250.00 | 1,330.00 | 1,330.00 | 3.42% | 21,400 |
| Jun 29, 2026 | 1,301.00 | 1,328.00 | 1,273.00 | 1,286.00 | 1,286.00 | -0.46% | 33,400 |
| Jun 26, 2026 | 1,324.00 | 1,324.00 | 1,268.00 | 1,292.00 | 1,292.00 | -3.51% | 51,500 |
| Jun 25, 2026 | 1,227.00 | 1,349.00 | 1,218.00 | 1,339.00 | 1,339.00 | 10.12% | 66,400 |
| Jun 24, 2026 | 1,241.00 | 1,268.00 | 1,216.00 | 1,216.00 | 1,216.00 | -1.94% | 32,800 |
| Jun 23, 2026 | 1,286.00 | 1,286.00 | 1,240.00 | 1,240.00 | 1,240.00 | -3.73% | 21,800 |
| Jun 22, 2026 | 1,251.00 | 1,288.00 | 1,250.00 | 1,288.00 | 1,288.00 | 2.96% | 28,400 |
| Jun 19, 2026 | 1,273.00 | 1,276.00 | 1,235.00 | 1,251.00 | 1,251.00 | -2.80% | 37,900 |
| Jun 18, 2026 | 1,295.00 | 1,301.00 | 1,259.00 | 1,287.00 | 1,287.00 | -0.08% | 50,700 |
| Jun 17, 2026 | 1,205.00 | 1,295.00 | 1,201.00 | 1,288.00 | 1,288.00 | 4.89% | 102,500 |
| Jun 16, 2026 | 1,379.00 | 1,379.00 | 1,228.00 | 1,228.00 | 1,228.00 | -11.84% | 244,800 |
| Jun 15, 2026 | 1,200.00 | 1,393.00 | 1,200.00 | 1,393.00 | 1,393.00 | 27.45% | 519,900 |
| Jun 12, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 15.91% | 3,000 |
| Jun 11, 2026 | 932.00 | 947.00 | 923.00 | 943.00 | 943.00 | 1.07% | 23,400 |
| Jun 10, 2026 | 938.00 | 951.00 | 919.00 | 933.00 | 933.00 | -7.90% | 75,800 |
| Jun 9, 2026 | 993.00 | 1,031.00 | 990.00 | 1,013.00 | 1,013.00 | 3.47% | 47,800 |
| Jun 8, 2026 | 990.00 | 1,000.00 | 977.00 | 979.00 | 979.00 | -3.93% | 27,000 |
| Jun 5, 2026 | 995.00 | 1,030.00 | 987.00 | 1,019.00 | 1,019.00 | 1.70% | 26,000 |
| Jun 4, 2026 | 997.00 | 1,007.00 | 986.00 | 1,002.00 | 1,002.00 | -2.15% | 32,100 |
| Jun 3, 2026 | 1,010.00 | 1,050.00 | 1,004.00 | 1,024.00 | 1,024.00 | 0.69% | 37,200 |
| Jun 2, 2026 | 1,000.00 | 1,023.00 | 976.00 | 1,017.00 | 1,017.00 | 0.39% | 56,900 |
| Jun 1, 2026 | 1,130.00 | 1,130.00 | 1,002.00 | 1,013.00 | 1,013.00 | -12.67% | 215,700 |
| May 29, 2026 | 1,370.00 | 1,390.00 | 1,088.00 | 1,160.00 | 1,160.00 | 5.45% | 835,800 |
| May 28, 2026 | 954.00 | 1,100.00 | 950.00 | 1,100.00 | 1,100.00 | 15.79% | 169,800 |
| May 27, 2026 | 947.00 | 958.00 | 939.00 | 950.00 | 950.00 | 0.32% | 12,400 |
| May 26, 2026 | 951.00 | 954.00 | 946.00 | 947.00 | 947.00 | -0.42% | 10,200 |
| May 25, 2026 | 957.00 | 977.00 | 951.00 | 951.00 | 951.00 | -0.83% | 9,700 |
| May 22, 2026 | 980.00 | 980.00 | 954.00 | 959.00 | 959.00 | -1.84% | 21,700 |