Nadex Co., Ltd. (TYO:7435)
Japan
· Delayed Price · Currency is JPY 1,001.00
+35.00 (3.62%)
At close: Mar 10, 2026
Nadex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 980.00 | 1,001.00 | 980.00 | 1,001.00 | 1,001.00 | 3.62% | 6,800 |
| Mar 9, 2026 | 992.00 | 993.00 | 958.00 | 966.00 | 966.00 | -2.82% | 10,500 |
| Mar 6, 2026 | 998.00 | 999.00 | 994.00 | 994.00 | 994.00 | -0.40% | 4,600 |
| Mar 5, 2026 | 1,008.00 | 1,013.00 | 998.00 | 998.00 | 998.00 | 0.50% | 10,500 |
| Mar 4, 2026 | 998.00 | 1,010.00 | 980.00 | 993.00 | 993.00 | -0.40% | 10,900 |
| Mar 3, 2026 | 1,057.00 | 1,058.00 | 996.00 | 997.00 | 997.00 | -5.68% | 9,800 |
| Mar 2, 2026 | 1,055.00 | 1,057.00 | 1,052.00 | 1,057.00 | 1,057.00 | 0.67% | 6,800 |
| Feb 27, 2026 | 1,043.00 | 1,061.00 | 1,043.00 | 1,050.00 | 1,050.00 | 0.19% | 8,600 |
| Feb 26, 2026 | 1,057.00 | 1,057.00 | 1,041.00 | 1,048.00 | 1,048.00 | -0.47% | 5,500 |
| Feb 25, 2026 | 1,038.00 | 1,055.00 | 1,038.00 | 1,053.00 | 1,053.00 | 1.64% | 8,400 |
| Feb 24, 2026 | 1,020.00 | 1,036.00 | 1,020.00 | 1,036.00 | 1,036.00 | 2.17% | 10,800 |
| Feb 20, 2026 | 1,012.00 | 1,019.00 | 1,012.00 | 1,014.00 | 1,014.00 | -0.59% | 3,700 |
| Feb 19, 2026 | 1,014.00 | 1,022.00 | 1,014.00 | 1,020.00 | 1,020.00 | 0.20% | 4,900 |
| Feb 18, 2026 | 1,014.00 | 1,022.00 | 1,014.00 | 1,018.00 | 1,018.00 | -0.10% | 5,700 |
| Feb 17, 2026 | 1,020.00 | 1,023.00 | 1,014.00 | 1,019.00 | 1,019.00 | 0.30% | 9,100 |
| Feb 16, 2026 | 1,012.00 | 1,021.00 | 1,012.00 | 1,016.00 | 1,016.00 | 0.40% | 8,800 |
| Feb 13, 2026 | 1,016.00 | 1,017.00 | 1,005.00 | 1,012.00 | 1,012.00 | 0.20% | 7,500 |
| Feb 12, 2026 | 1,010.00 | 1,010.00 | 998.00 | 1,010.00 | 1,010.00 | 0.50% | 8,100 |
| Feb 10, 2026 | 997.00 | 1,006.00 | 996.00 | 1,005.00 | 1,005.00 | 1.21% | 8,100 |
| Feb 9, 2026 | 994.00 | 998.00 | 993.00 | 993.00 | 993.00 | 0.30% | 8,800 |
| Feb 6, 2026 | 988.00 | 991.00 | 986.00 | 990.00 | 990.00 | 0.20% | 5,500 |
| Feb 5, 2026 | 988.00 | 990.00 | 971.00 | 988.00 | 988.00 | - | 6,000 |
| Feb 4, 2026 | 986.00 | 988.00 | 983.00 | 988.00 | 988.00 | 0.10% | 4,800 |
| Feb 3, 2026 | 986.00 | 990.00 | 985.00 | 987.00 | 987.00 | 0.41% | 12,400 |
| Feb 2, 2026 | 986.00 | 987.00 | 983.00 | 983.00 | 983.00 | 0.41% | 11,100 |
| Jan 30, 2026 | 975.00 | 979.00 | 973.00 | 979.00 | 979.00 | 0.41% | 1,400 |
| Jan 29, 2026 | 975.00 | 975.00 | 974.00 | 975.00 | 975.00 | 0.10% | 1,800 |
| Jan 28, 2026 | 974.00 | 975.00 | 971.00 | 974.00 | 974.00 | 0.41% | 900 |
| Jan 27, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | 400 |
| Jan 26, 2026 | 980.00 | 984.00 | 970.00 | 975.00 | 975.00 | 0.41% | 4,800 |
| Jan 23, 2026 | 976.00 | 977.00 | 962.00 | 971.00 | 971.00 | -0.41% | 5,100 |
| 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 |
| Nov 6, 2025 | 988.00 | 992.00 | 985.00 | 985.00 | 985.00 | -0.20% | 1,400 |
| Nov 5, 2025 | 981.00 | 987.00 | 980.00 | 987.00 | 987.00 | 0.20% | 1,000 |
| Nov 4, 2025 | 994.00 | 994.00 | 983.00 | 985.00 | 985.00 | -0.51% | 3,500 |
| Oct 31, 2025 | 983.00 | 990.00 | 979.00 | 990.00 | 990.00 | 1.12% | 1,900 |
| Oct 30, 2025 | 971.00 | 984.00 | 969.00 | 979.00 | 979.00 | -1.11% | 7,700 |
| Oct 29, 2025 | 999.00 | 999.00 | 982.00 | 990.00 | 979.00 | -0.90% | 10,400 |
| Oct 28, 2025 | 995.00 | 1,010.00 | 994.00 | 999.00 | 987.90 | 0.40% | 3,300 |
| Oct 27, 2025 | 997.00 | 1,003.00 | 995.00 | 995.00 | 983.94 | -0.10% | 900 |
| Oct 24, 2025 | 1,001.00 | 1,011.00 | 996.00 | 996.00 | 984.93 | -0.80% | 6,300 |
| Oct 23, 2025 | 1,000.00 | 1,009.00 | 996.00 | 1,004.00 | 992.84 | 0.20% | 1,100 |
| Oct 22, 2025 | 995.00 | 1,008.00 | 994.00 | 1,002.00 | 990.87 | 0.20% | 3,700 |
| Oct 21, 2025 | 997.00 | 1,000.00 | 995.00 | 1,000.00 | 988.89 | 0.30% | 2,200 |
| Oct 20, 2025 | 1,009.00 | 1,012.00 | 996.00 | 997.00 | 985.92 | 0.10% | 4,900 |
| Oct 17, 2025 | 1,004.00 | 1,012.00 | 992.00 | 996.00 | 984.93 | -0.80% | 4,300 |
| Oct 16, 2025 | 1,006.00 | 1,009.00 | 991.00 | 1,004.00 | 992.84 | 1.31% | 6,200 |
| Oct 15, 2025 | 982.00 | 1,010.00 | 982.00 | 991.00 | 979.99 | 1.02% | 4,400 |
| Oct 14, 2025 | 1,007.00 | 1,011.00 | 980.00 | 981.00 | 970.10 | -3.06% | 6,300 |
| Oct 10, 2025 | 1,015.00 | 1,016.00 | 1,012.00 | 1,012.00 | 1,000.76 | 0.20% | 1,900 |
| Oct 9, 2025 | 1,012.00 | 1,016.00 | 1,010.00 | 1,010.00 | 998.78 | -0.10% | 2,700 |