Nadex Co., Ltd. (TYO:7435)
Japan · Delayed Price · Currency is JPY 1,160.00
+60.00 (5.45%)
May 29, 2026, 3:30 PM JST
Nadex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 977.00 | 980.00 | 964.00 | 977.00 | 977.00 | 1.45% | 7,100 |
| May 20, 2026 | 980.00 | 981.00 | 960.00 | 963.00 | 963.00 | -1.03% | 15,600 |
| May 19, 2026 | 990.00 | 998.00 | 973.00 | 973.00 | 973.00 | -1.42% | 15,300 |
| May 18, 2026 | 982.00 | 989.00 | 975.00 | 987.00 | 987.00 | 0.61% | 15,700 |
| May 15, 2026 | 970.00 | 992.00 | 963.00 | 981.00 | 981.00 | 1.03% | 12,600 |
| May 14, 2026 | 1,003.00 | 1,006.00 | 970.00 | 971.00 | 971.00 | -3.09% | 27,400 |
| May 13, 2026 | 998.00 | 1,002.00 | 991.00 | 1,002.00 | 1,002.00 | 0.60% | 12,800 |
| May 12, 2026 | 1,000.00 | 1,006.00 | 991.00 | 996.00 | 996.00 | 0.61% | 33,300 |
| May 11, 2026 | 1,000.00 | 1,000.00 | 988.00 | 990.00 | 990.00 | -0.20% | 27,000 |
| May 8, 2026 | 1,016.00 | 1,017.00 | 984.00 | 992.00 | 992.00 | -2.36% | 44,000 |
| May 7, 2026 | 1,040.00 | 1,045.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.93% | 36,900 |
| May 1, 2026 | 1,063.00 | 1,068.00 | 1,033.00 | 1,036.00 | 1,036.00 | -3.09% | 41,600 |
| Apr 30, 2026 | 1,073.00 | 1,073.00 | 1,030.00 | 1,069.00 | 1,069.00 | -1.29% | 73,300 |
| Apr 28, 2026 | 1,072.00 | 1,104.00 | 1,072.00 | 1,083.00 | 1,083.00 | -13.43% | 133,100 |
| Apr 27, 2026 | 1,269.00 | 1,275.00 | 1,255.00 | 1,271.00 | 1,251.00 | 2.58% | 69,700 |
| Apr 24, 2026 | 1,231.00 | 1,240.00 | 1,229.00 | 1,239.00 | 1,219.50 | 0.73% | 24,200 |
| Apr 23, 2026 | 1,249.00 | 1,250.00 | 1,229.00 | 1,230.00 | 1,210.65 | -1.52% | 28,200 |
| Apr 22, 2026 | 1,252.00 | 1,257.00 | 1,247.00 | 1,249.00 | 1,229.35 | -0.16% | 21,200 |
| Apr 21, 2026 | 1,256.00 | 1,262.00 | 1,250.00 | 1,251.00 | 1,231.31 | -0.40% | 18,000 |
| Apr 20, 2026 | 1,266.00 | 1,267.00 | 1,252.00 | 1,256.00 | 1,236.24 | 0.16% | 23,600 |
| Apr 17, 2026 | 1,264.00 | 1,268.00 | 1,254.00 | 1,254.00 | 1,234.27 | 0.08% | 15,300 |
| Apr 16, 2026 | 1,250.00 | 1,269.00 | 1,250.00 | 1,253.00 | 1,233.28 | 0.72% | 21,600 |
| Apr 15, 2026 | 1,271.00 | 1,277.00 | 1,241.00 | 1,244.00 | 1,224.42 | -1.35% | 37,400 |
| Apr 14, 2026 | 1,295.00 | 1,304.00 | 1,258.00 | 1,261.00 | 1,241.16 | -1.94% | 44,200 |
| Apr 13, 2026 | 1,262.00 | 1,297.00 | 1,260.00 | 1,286.00 | 1,265.76 | 2.47% | 45,300 |
| Apr 10, 2026 | 1,265.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,235.25 | -0.71% | 26,700 |
| Apr 9, 2026 | 1,246.00 | 1,269.00 | 1,241.00 | 1,264.00 | 1,244.11 | 2.02% | 42,500 |
| Apr 8, 2026 | 1,235.00 | 1,247.00 | 1,227.00 | 1,239.00 | 1,219.50 | 0.65% | 42,100 |
| Apr 7, 2026 | 1,276.00 | 1,289.00 | 1,226.00 | 1,231.00 | 1,211.63 | -2.61% | 61,300 |
| Apr 6, 2026 | 1,238.00 | 1,270.00 | 1,237.00 | 1,264.00 | 1,244.11 | 3.27% | 44,400 |
| Apr 3, 2026 | 1,232.00 | 1,240.00 | 1,218.00 | 1,224.00 | 1,204.74 | 0.33% | 35,100 |
| Apr 2, 2026 | 1,195.00 | 1,232.00 | 1,194.00 | 1,220.00 | 1,200.80 | 3.21% | 44,800 |
| Apr 1, 2026 | 1,170.00 | 1,194.00 | 1,166.00 | 1,182.00 | 1,163.40 | 1.72% | 38,000 |
| Mar 31, 2026 | 1,132.00 | 1,162.00 | 1,132.00 | 1,162.00 | 1,143.72 | 2.65% | 38,000 |
| Mar 30, 2026 | 1,120.00 | 1,133.00 | 1,113.00 | 1,132.00 | 1,114.19 | 1.71% | 42,600 |
| Mar 27, 2026 | 1,105.00 | 1,113.00 | 1,101.00 | 1,113.00 | 1,095.49 | 2.02% | 28,500 |
| Mar 26, 2026 | 1,094.00 | 1,095.00 | 1,087.00 | 1,091.00 | 1,073.83 | 0.28% | 13,000 |
| Mar 25, 2026 | 1,080.00 | 1,088.00 | 1,079.00 | 1,088.00 | 1,070.88 | 0.74% | 15,100 |
| Mar 24, 2026 | 1,071.00 | 1,084.00 | 1,071.00 | 1,080.00 | 1,063.01 | 1.41% | 15,400 |
| Mar 23, 2026 | 1,106.00 | 1,106.00 | 1,065.00 | 1,065.00 | 1,048.24 | -3.79% | 28,400 |
| Mar 19, 2026 | 1,116.00 | 1,116.00 | 1,105.00 | 1,107.00 | 1,089.58 | -0.98% | 14,100 |
| Mar 18, 2026 | 1,123.00 | 1,123.00 | 1,111.00 | 1,118.00 | 1,100.41 | -0.09% | 13,000 |
| Mar 17, 2026 | 1,116.00 | 1,128.00 | 1,111.00 | 1,119.00 | 1,101.39 | - | 17,900 |
| Mar 16, 2026 | 1,120.00 | 1,129.00 | 1,110.00 | 1,119.00 | 1,101.39 | -0.09% | 22,500 |