Want to see JP:7435 full AI Analyst Report?
Nadex Co., Ltd. (7435) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,238.00 | 1,271.00 | 1,200.00 | 1,266.00 | 1,266.00 | +3.09% | 30,500 | 1.73 |
| Oct 29, 2026 | 1,264.00 | 1,264.00 | 1,216.00 | 1,228.00 | 1,228.00 | -0.57% | 13,500 | 0.76 |
| Oct 28, 2026 | 1,217.00 | 1,277.00 | 1,217.00 | 1,248.00 | 1,235.00 | +2.63% | 7,100 | 0.40 |
| Oct 27, 2026 | 1,228.00 | 1,240.00 | 1,216.00 | 1,216.00 | 1,203.33 | -0.73% | 3,900 | 0.22 |
| Oct 26, 2026 | 1,256.00 | 1,257.00 | 1,225.00 | 1,225.00 | 1,212.24 | -2.23% | 6,000 | 0.33 |
| Oct 23, 2026 | 1,280.00 | 1,292.00 | 1,248.00 | 1,253.00 | 1,239.95 | -2.11% | 12,600 | 0.67 |
| Oct 22, 2026 | 1,283.00 | 1,331.00 | 1,280.00 | 1,280.00 | 1,266.67 | -0.16% | 6,800 | 0.36 |
| Oct 21, 2026 | 1,280.00 | 1,299.00 | 1,280.00 | 1,282.00 | 1,268.65 | +0.47% | 6,200 | 0.33 |
| Oct 20, 2026 | 1,313.00 | 1,313.00 | 1,276.00 | 1,276.00 | 1,262.71 | -2.89% | 10,700 | 0.56 |
| Oct 19, 2026 | 1,319.00 | 1,330.00 | 1,282.00 | 1,314.00 | 1,300.31 | -0.38% | 25,200 | 1.34 |
| Oct 16, 2026 | 1,287.00 | 1,324.00 | 1,287.00 | 1,319.00 | 1,305.26 | +2.81% | 10,500 | 0.54 |
| Oct 15, 2026 | 1,315.00 | 1,315.00 | 1,274.00 | 1,283.00 | 1,269.64 | -2.43% | 23,200 | 1.21 |
| Oct 14, 2026 | 1,317.00 | 1,336.00 | 1,302.00 | 1,315.00 | 1,301.30 | +0.31% | 7,400 | 0.38 |
| Oct 13, 2026 | 1,325.00 | 1,334.00 | 1,308.00 | 1,311.00 | 1,297.34 | -1.06% | 7,000 | 0.35 |
| Oct 12, 2026 | 1,325.00 | 1,340.00 | 1,297.00 | 1,325.00 | 1,311.20 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,297.00 | 1,340.00 | 1,297.00 | 1,325.00 | 1,311.20 | +1.22% | 11,400 | 0.56 |
| Oct 08, 2026 | 1,360.00 | 1,360.00 | 1,306.00 | 1,309.00 | 1,295.36 | -3.75% | 11,800 | 0.57 |
| Oct 07, 2026 | 1,375.00 | 1,393.00 | 1,360.00 | 1,360.00 | 1,345.83 | -1.09% | 13,600 | 0.66 |
| Oct 06, 2026 | 1,385.00 | 1,387.00 | 1,369.00 | 1,375.00 | 1,360.68 | -0.58% | 7,100 | 0.34 |
| Oct 05, 2026 | 1,381.00 | 1,397.00 | 1,370.00 | 1,383.00 | 1,368.59 | +0.14% | 10,800 | 0.50 |
| Oct 02, 2026 | 1,400.00 | 1,413.00 | 1,379.00 | 1,381.00 | 1,366.61 | -2.20% | 10,000 | 0.46 |
| Oct 01, 2026 | 1,410.00 | 1,446.00 | 1,390.00 | 1,412.00 | 1,397.29 | -0.42% | 20,900 | 0.95 |
| Sep 30, 2026 | 1,425.00 | 1,434.00 | 1,412.00 | 1,418.00 | 1,403.23 | -0.28% | 16,400 | 0.74 |
| Sep 29, 2026 | 1,410.00 | 1,429.00 | 1,383.00 | 1,422.00 | 1,407.19 | +0.64% | 19,000 | 0.86 |
| Sep 28, 2026 | 1,355.00 | 1,430.00 | 1,355.00 | 1,413.00 | 1,398.28 | +5.37% | 58,000 | 2.69 |
| Sep 25, 2026 | 1,342.00 | 1,355.00 | 1,336.00 | 1,341.00 | 1,327.03 | -0.07% | 13,100 | 0.60 |
| Sep 24, 2026 | 1,296.00 | 1,350.00 | 1,296.00 | 1,342.00 | 1,328.02 | +4.03% | 34,000 | 1.57 |
| Sep 23, 2026 | 1,290.00 | 1,296.00 | 1,285.00 | 1,290.00 | 1,276.56 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,290.00 | 1,296.00 | 1,285.00 | 1,290.00 | 1,276.56 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,290.00 | 1,296.00 | 1,285.00 | 1,290.00 | 1,276.56 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,285.00 | 1,296.00 | 1,285.00 | 1,290.00 | 1,276.56 | +0.39% | 11,400 | 0.47 |
| Sep 17, 2026 | 1,270.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,271.61 | +1.82% | 11,200 | 0.46 |
| Sep 16, 2026 | 1,265.00 | 1,272.00 | 1,260.00 | 1,262.00 | 1,248.85 | +1.61% | 9,700 | 0.39 |
| Sep 15, 2026 | 1,244.00 | 1,266.00 | 1,235.00 | 1,242.00 | 1,229.06 | -0.16% | 11,400 | 0.45 |
| Sep 14, 2026 | 1,241.00 | 1,245.00 | 1,220.00 | 1,244.00 | 1,231.04 | +0.40% | 11,500 | 0.43 |
| Sep 11, 2026 | 1,240.00 | 1,249.00 | 1,211.00 | 1,239.00 | 1,226.09 | -1.82% | 14,200 | 0.46 |
| Sep 10, 2026 | 1,276.00 | 1,291.00 | 1,252.00 | 1,262.00 | 1,248.85 | -2.25% | 26,400 | 0.69 |
| Sep 09, 2026 | 1,288.00 | 1,336.00 | 1,270.00 | 1,291.00 | 1,277.55 | +0.16% | 56,600 | 1.50 |
| Sep 08, 2026 | 1,359.00 | 1,363.00 | 1,289.00 | 1,289.00 | 1,275.57 | -3.08% | 77,300 | 2.10 |
| Sep 07, 2026 | 1,308.00 | 1,347.00 | 1,308.00 | 1,330.00 | 1,316.15 | +1.92% | 14,500 | 0.38 |
| Sep 04, 2026 | 1,311.00 | 1,312.00 | 1,293.00 | 1,305.00 | 1,291.41 | -0.46% | 6,700 | 0.17 |
| Sep 03, 2026 | 1,262.00 | 1,312.00 | 1,259.00 | 1,311.00 | 1,297.34 | +3.23% | 20,600 | 0.53 |
| Sep 02, 2026 | 1,320.00 | 1,320.00 | 1,266.00 | 1,270.00 | 1,256.77 | -3.93% | 27,500 | 0.71 |
| Sep 01, 2026 | 1,322.00 | 1,334.00 | 1,314.00 | 1,322.00 | 1,308.23 | -0.75% | 12,600 | 0.32 |
| Aug 31, 2026 | 1,343.00 | 1,344.00 | 1,310.00 | 1,332.00 | 1,318.13 | -0.82% | 32,800 | 0.84 |
| Aug 28, 2026 | 1,368.00 | 1,376.00 | 1,343.00 | 1,343.00 | 1,329.01 | +0.07% | 15,600 | 0.39 |
| Aug 27, 2026 | 1,369.00 | 1,369.00 | 1,340.00 | 1,342.00 | 1,328.02 | -0.67% | 21,100 | 0.49 |
| Aug 26, 2026 | 1,336.00 | 1,360.00 | 1,336.00 | 1,351.00 | 1,336.93 | +0.67% | 18,400 | 0.33 |
| Aug 25, 2026 | 1,361.00 | 1,364.00 | 1,330.00 | 1,342.00 | 1,328.02 | -0.74% | 28,700 | 0.50 |
| Aug 24, 2026 | 1,352.00 | 1,380.00 | 1,348.00 | 1,352.00 | 1,337.92 | +0.15% | 26,600 | 0.46 |