BANDAI NAMCO Holdings Inc. (NCBDY)
OTCMKTS · Delayed Price · Currency is USD
16.36
-0.79 (-4.61%)
Jul 25, 2025, 3:59 PM EDT
BANDAI NAMCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 16.59 | 16.59 | 16.14 | 16.36 | 16.36 | -4.61% | 20,875 |
| Jul 24, 2025 | 16.90 | 17.30 | 16.90 | 17.15 | 17.15 | 4.00% | 35,800 |
| Jul 23, 2025 | 16.30 | 16.49 | 16.29 | 16.49 | 16.49 | 7.06% | 20,717 |
| Jul 22, 2025 | 15.65 | 15.65 | 15.37 | 15.40 | 15.40 | 0.21% | 34,405 |
| Jul 21, 2025 | 15.40 | 15.52 | 15.30 | 15.37 | 15.37 | 0.85% | 43,023 |
| Jul 18, 2025 | 15.67 | 15.67 | 15.23 | 15.24 | 15.24 | -1.17% | 153,880 |
| Jul 17, 2025 | 15.34 | 15.55 | 15.34 | 15.42 | 15.42 | 2.53% | 98,168 |
| Jul 16, 2025 | 14.87 | 15.04 | 14.84 | 15.04 | 15.04 | 0.74% | 76,463 |
| Jul 15, 2025 | 15.00 | 15.01 | 14.91 | 14.93 | 14.93 | -1.76% | 88,369 |
| Jul 14, 2025 | 15.19 | 15.22 | 15.17 | 15.20 | 15.20 | -1.51% | 45,531 |
| Jul 11, 2025 | 15.80 | 15.90 | 15.39 | 15.43 | 15.43 | -2.83% | 32,310 |
| Jul 10, 2025 | 15.92 | 16.10 | 15.75 | 15.88 | 15.88 | 0.19% | 30,875 |
| Jul 9, 2025 | 15.79 | 15.85 | 15.72 | 15.85 | 15.85 | 0.63% | 37,380 |
| Jul 8, 2025 | 15.70 | 15.77 | 15.70 | 15.75 | 15.75 | -0.69% | 37,931 |
| Jul 7, 2025 | 16.03 | 16.05 | 15.77 | 15.86 | 15.86 | -2.58% | 32,016 |
| Jul 3, 2025 | 16.60 | 16.60 | 16.25 | 16.28 | 16.28 | -2.46% | 11,078 |
| Jul 2, 2025 | 16.57 | 16.69 | 16.57 | 16.69 | 16.69 | -4.63% | 33,573 |
| Jul 1, 2025 | 17.54 | 17.56 | 17.43 | 17.50 | 17.50 | -2.29% | 21,229 |
| Jun 30, 2025 | 17.93 | 17.93 | 17.84 | 17.91 | 17.91 | 1.30% | 18,880 |
| Jun 27, 2025 | 17.86 | 18.21 | 17.58 | 17.68 | 17.68 | 1.26% | 54,545 |
| Jun 26, 2025 | 17.36 | 17.46 | 17.34 | 17.46 | 17.46 | 0.63% | 21,625 |
| Jun 25, 2025 | 17.36 | 17.36 | 17.32 | 17.35 | 17.35 | 0.29% | 10,761 |
| Jun 24, 2025 | 16.70 | 17.31 | 16.70 | 17.30 | 17.30 | 0.99% | 9,740 |
| Jun 23, 2025 | 17.01 | 17.16 | 17.01 | 17.13 | 17.13 | 2.64% | 28,238 |
| Jun 20, 2025 | 16.77 | 16.89 | 16.67 | 16.69 | 16.69 | -1.48% | 58,329 |
| Jun 18, 2025 | 16.96 | 17.00 | 16.90 | 16.94 | 16.94 | 2.99% | 16,273 |
| Jun 17, 2025 | 16.54 | 16.54 | 16.42 | 16.45 | 16.45 | -0.92% | 23,557 |
| Jun 16, 2025 | 16.70 | 16.77 | 16.60 | 16.60 | 16.60 | -0.72% | 27,539 |
| Jun 13, 2025 | 16.28 | 17.43 | 16.28 | 16.72 | 16.72 | 3.72% | 13,591 |
| Jun 12, 2025 | 16.11 | 16.20 | 16.06 | 16.12 | 16.12 | 0.37% | 64,492 |
| Jun 11, 2025 | 15.91 | 16.06 | 15.91 | 16.06 | 16.06 | -1.11% | 9,745 |
| Jun 10, 2025 | 16.26 | 16.28 | 16.24 | 16.24 | 16.24 | 0.53% | 9,260 |
| Jun 9, 2025 | 16.28 | 16.28 | 16.12 | 16.16 | 16.16 | 0.91% | 37,373 |
| Jun 6, 2025 | 16.07 | 16.08 | 16.01 | 16.01 | 16.01 | 1.00% | 9,497 |
| Jun 5, 2025 | 15.90 | 15.90 | 15.82 | 15.85 | 15.85 | -2.15% | 9,599 |
| Jun 4, 2025 | 16.16 | 16.22 | 16.13 | 16.20 | 16.20 | 2.34% | 13,698 |
| Jun 3, 2025 | 15.95 | 15.95 | 15.55 | 15.83 | 15.83 | -2.10% | 17,131 |
| Jun 2, 2025 | 16.10 | 16.17 | 16.06 | 16.17 | 16.17 | 2.21% | 18,754 |
| May 30, 2025 | 15.58 | 15.85 | 15.58 | 15.82 | 15.82 | -2.22% | 9,727 |
| May 29, 2025 | 15.80 | 16.18 | 15.41 | 16.18 | 16.18 | 0.62% | 8,920 |
| May 28, 2025 | 16.09 | 16.12 | 16.03 | 16.08 | 16.08 | -3.37% | 15,252 |
| May 27, 2025 | 16.46 | 16.69 | 16.40 | 16.64 | 16.64 | 1.09% | 18,875 |
| May 23, 2025 | 16.39 | 16.50 | 16.35 | 16.46 | 16.46 | 2.24% | 9,357 |
| May 22, 2025 | 16.17 | 16.42 | 16.02 | 16.10 | 16.10 | -0.06% | 14,641 |
| May 21, 2025 | 16.47 | 16.55 | 16.02 | 16.11 | 16.11 | 0.23% | 19,682 |
| May 20, 2025 | 16.70 | 16.70 | 16.03 | 16.07 | 16.07 | -0.78% | 35,044 |
| May 19, 2025 | 16.15 | 16.20 | 16.13 | 16.20 | 16.20 | 0.75% | 14,915 |
| May 16, 2025 | 16.09 | 16.09 | 16.03 | 16.08 | 16.08 | 2.48% | 6,115 |
| May 15, 2025 | 15.64 | 15.71 | 15.64 | 15.69 | 15.69 | -0.63% | 7,672 |
| May 14, 2025 | 15.88 | 15.88 | 15.76 | 15.79 | 15.79 | -3.07% | 6,541 |