Nadex Co., Ltd. (TYO:7435)
Japan
· Delayed Price · Currency is JPY 1,050.00
-33.00 (-3.05%)
Apr 30, 2026, 12:48 PM JST
Nadex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,072.00 | 1,104.00 | 1,072.00 | 1,083.00 | 1,083.00 | -14.79% | 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 |
| Mar 13, 2026 | 1,095.00 | 1,120.00 | 1,086.00 | 1,120.00 | 1,102.38 | 1.82% | 52,100 |
| Mar 12, 2026 | 1,201.00 | 1,250.00 | 1,085.00 | 1,100.00 | 1,082.69 | 7.74% | 291,500 |
| Mar 11, 2026 | 1,012.00 | 1,021.00 | 1,000.00 | 1,021.00 | 1,004.93 | 2.00% | 12,200 |
| Mar 10, 2026 | 980.00 | 1,001.00 | 980.00 | 1,001.00 | 985.25 | 3.62% | 6,800 |
| Mar 9, 2026 | 992.00 | 993.00 | 958.00 | 966.00 | 950.80 | -2.82% | 10,500 |
| Mar 6, 2026 | 998.00 | 999.00 | 994.00 | 994.00 | 978.36 | -0.40% | 4,600 |
| Mar 5, 2026 | 1,008.00 | 1,013.00 | 998.00 | 998.00 | 982.30 | 0.50% | 10,500 |
| Mar 4, 2026 | 998.00 | 1,010.00 | 980.00 | 993.00 | 977.37 | -0.40% | 10,900 |
| Mar 3, 2026 | 1,057.00 | 1,058.00 | 996.00 | 997.00 | 981.31 | -5.68% | 9,800 |
| Mar 2, 2026 | 1,055.00 | 1,057.00 | 1,052.00 | 1,057.00 | 1,040.37 | 0.67% | 6,800 |
| Feb 27, 2026 | 1,043.00 | 1,061.00 | 1,043.00 | 1,050.00 | 1,033.48 | 0.19% | 8,600 |
| Feb 26, 2026 | 1,057.00 | 1,057.00 | 1,041.00 | 1,048.00 | 1,031.51 | -0.47% | 5,500 |
| Feb 25, 2026 | 1,038.00 | 1,055.00 | 1,038.00 | 1,053.00 | 1,036.43 | 1.64% | 8,400 |
| Feb 24, 2026 | 1,020.00 | 1,036.00 | 1,020.00 | 1,036.00 | 1,019.70 | 2.17% | 10,800 |
| Feb 20, 2026 | 1,012.00 | 1,019.00 | 1,012.00 | 1,014.00 | 998.04 | -0.59% | 3,700 |
| Feb 19, 2026 | 1,014.00 | 1,022.00 | 1,014.00 | 1,020.00 | 1,003.95 | 0.20% | 4,900 |
| Feb 18, 2026 | 1,014.00 | 1,022.00 | 1,014.00 | 1,018.00 | 1,001.98 | -0.10% | 5,700 |
| Feb 17, 2026 | 1,020.00 | 1,023.00 | 1,014.00 | 1,019.00 | 1,002.97 | 0.30% | 9,100 |
| Feb 16, 2026 | 1,012.00 | 1,021.00 | 1,012.00 | 1,016.00 | 1,000.01 | 0.40% | 8,800 |
| Feb 13, 2026 | 1,016.00 | 1,017.00 | 1,005.00 | 1,012.00 | 996.08 | 0.20% | 7,500 |
| Feb 12, 2026 | 1,010.00 | 1,010.00 | 998.00 | 1,010.00 | 994.11 | 0.50% | 8,100 |
| Feb 10, 2026 | 997.00 | 1,006.00 | 996.00 | 1,005.00 | 989.19 | 1.21% | 8,100 |
| Feb 9, 2026 | 994.00 | 998.00 | 993.00 | 993.00 | 977.37 | 0.30% | 8,800 |
| Feb 6, 2026 | 988.00 | 991.00 | 986.00 | 990.00 | 974.42 | 0.20% | 5,500 |
| Feb 5, 2026 | 988.00 | 990.00 | 971.00 | 988.00 | 972.45 | - | 6,000 |
| Feb 4, 2026 | 986.00 | 988.00 | 983.00 | 988.00 | 972.45 | 0.10% | 4,800 |
| Feb 3, 2026 | 986.00 | 990.00 | 985.00 | 987.00 | 971.47 | 0.41% | 12,400 |
| Feb 2, 2026 | 986.00 | 987.00 | 983.00 | 983.00 | 967.53 | 0.41% | 11,100 |
| Jan 30, 2026 | 975.00 | 979.00 | 973.00 | 979.00 | 963.59 | 0.41% | 1,400 |
| Jan 29, 2026 | 975.00 | 975.00 | 974.00 | 975.00 | 959.66 | 0.10% | 1,800 |
| Jan 28, 2026 | 974.00 | 975.00 | 971.00 | 974.00 | 958.67 | 0.41% | 900 |
| Jan 27, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 954.74 | -0.51% | 400 |
| Jan 26, 2026 | 980.00 | 984.00 | 970.00 | 975.00 | 959.66 | 0.41% | 4,800 |
| Jan 23, 2026 | 976.00 | 977.00 | 962.00 | 971.00 | 955.72 | -0.41% | 5,100 |
| Jan 22, 2026 | 970.00 | 975.00 | 970.00 | 975.00 | 959.66 | 0.83% | 5,800 |
| Jan 21, 2026 | 966.00 | 967.00 | 966.00 | 967.00 | 951.78 | -0.21% | 700 |
| Jan 20, 2026 | 973.00 | 973.00 | 966.00 | 969.00 | 953.75 | -0.31% | 3,000 |
| Jan 19, 2026 | 985.00 | 985.00 | 960.00 | 972.00 | 956.70 | -1.52% | 32,900 |
| Jan 16, 2026 | 985.00 | 987.00 | 984.00 | 987.00 | 971.47 | 0.20% | 6,800 |
| Jan 15, 2026 | 985.00 | 986.00 | 980.00 | 985.00 | 969.50 | - | 7,600 |
| Jan 14, 2026 | 986.00 | 990.00 | 985.00 | 985.00 | 969.50 | 0.31% | 6,800 |
| Jan 13, 2026 | 989.00 | 990.00 | 982.00 | 982.00 | 966.55 | -0.20% | 18,400 |
| Jan 9, 2026 | 980.00 | 985.00 | 978.00 | 984.00 | 968.52 | 0.61% | 4,900 |
| Jan 8, 2026 | 974.00 | 979.00 | 974.00 | 978.00 | 962.61 | 0.41% | 5,600 |
| Jan 7, 2026 | 987.00 | 991.00 | 971.00 | 974.00 | 958.67 | -0.92% | 10,600 |
| Jan 6, 2026 | 988.00 | 989.00 | 983.00 | 983.00 | 967.53 | - | 2,400 |
| Jan 5, 2026 | 979.00 | 983.00 | 978.00 | 983.00 | 967.53 | 0.72% | 7,100 |
| Dec 30, 2025 | 979.00 | 980.00 | 970.00 | 976.00 | 960.64 | 0.10% | 5,200 |
| Dec 29, 2025 | 977.00 | 977.00 | 973.00 | 975.00 | 959.66 | 0.41% | 4,900 |
| Dec 26, 2025 | 974.00 | 974.00 | 971.00 | 971.00 | 955.72 | -0.61% | 4,500 |
| Dec 25, 2025 | 977.00 | 984.00 | 968.00 | 977.00 | 961.63 | 0.10% | 8,400 |
| Dec 24, 2025 | 986.00 | 986.00 | 976.00 | 976.00 | 960.64 | -1.11% | 4,200 |
| Dec 23, 2025 | 980.00 | 989.00 | 978.00 | 987.00 | 971.47 | 0.71% | 7,700 |
| Dec 22, 2025 | 987.00 | 995.00 | 979.00 | 980.00 | 964.58 | 0.10% | 12,800 |
| Dec 19, 2025 | 966.00 | 980.00 | 966.00 | 979.00 | 963.59 | 1.35% | 7,400 |
| Dec 18, 2025 | 968.00 | 971.00 | 963.00 | 966.00 | 950.80 | -0.21% | 6,300 |
| Dec 17, 2025 | 967.00 | 974.00 | 965.00 | 968.00 | 952.77 | 0.41% | 9,000 |
| Dec 16, 2025 | 968.00 | 974.00 | 952.00 | 964.00 | 948.83 | -0.31% | 10,500 |
| Dec 15, 2025 | 964.00 | 986.00 | 962.00 | 967.00 | 951.78 | 0.73% | 12,700 |
| Dec 12, 2025 | 971.00 | 972.00 | 952.00 | 960.00 | 944.89 | -0.83% | 21,300 |
| Dec 11, 2025 | 978.00 | 984.00 | 968.00 | 968.00 | 952.77 | -0.92% | 18,500 |
| Dec 10, 2025 | 991.00 | 997.00 | 977.00 | 977.00 | 961.63 | -2.30% | 28,300 |
| Dec 9, 2025 | 982.00 | 1,007.00 | 982.00 | 1,000.00 | 984.26 | 0.30% | 16,200 |
| Dec 8, 2025 | 990.00 | 997.00 | 985.00 | 997.00 | 981.31 | 0.91% | 2,000 |
| Dec 5, 2025 | 998.00 | 998.00 | 988.00 | 988.00 | 972.45 | - | 800 |
| Dec 4, 2025 | 989.00 | 994.00 | 988.00 | 988.00 | 972.45 | 0.61% | 400 |
| Dec 3, 2025 | 1,000.00 | 1,000.00 | 981.00 | 982.00 | 966.55 | -1.80% | 1,200 |
| Dec 2, 2025 | 1,002.00 | 1,004.00 | 997.00 | 1,000.00 | 984.26 | 0.20% | 800 |
| Dec 1, 2025 | 995.00 | 1,005.00 | 995.00 | 998.00 | 982.30 | 0.50% | 7,300 |