Nadex Co., Ltd. (TYO:7435)
Japan · Delayed Price · Currency is JPY 1,350.00
-32.00 (-2.32%)
Aug 21, 2026, 3:30 PM JST
Nadex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |