BANDAI NAMCO Holdings Inc. (NCBDY)
OTCMKTS · Delayed Price · Currency is USD
16.88
-0.16 (-0.94%)
Sep 12, 2025, 3:58 PM EDT
BANDAI NAMCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.74 | 16.94 | 16.74 | 16.88 | 16.88 | -0.94% | 33,779 |
| Sep 11, 2025 | 17.04 | 17.05 | 16.98 | 17.04 | 17.04 | -0.06% | 11,185 |
| Sep 10, 2025 | 17.02 | 17.10 | 17.02 | 17.05 | 17.05 | 0.53% | 77,634 |
| Sep 9, 2025 | 16.40 | 16.96 | 16.40 | 16.96 | 16.96 | -0.35% | 22,939 |
| Sep 8, 2025 | 16.93 | 17.02 | 16.92 | 17.02 | 17.02 | 0.95% | 36,464 |
| Sep 5, 2025 | 16.98 | 16.99 | 16.82 | 16.86 | 16.86 | -1.46% | 16,293 |
| Sep 4, 2025 | 17.09 | 17.18 | 17.06 | 17.11 | 17.11 | 2.33% | 17,388 |
| Sep 3, 2025 | 17.27 | 17.27 | 16.68 | 16.72 | 16.72 | -1.04% | 24,575 |
| Sep 2, 2025 | 16.88 | 16.91 | 16.81 | 16.90 | 16.90 | -1.42% | 23,101 |
| Aug 29, 2025 | 17.12 | 17.15 | 17.09 | 17.14 | 17.14 | -1.61% | 16,599 |
| Aug 28, 2025 | 17.36 | 17.44 | 17.36 | 17.42 | 17.42 | -0.29% | 12,732 |
| Aug 27, 2025 | 17.37 | 17.48 | 17.34 | 17.47 | 17.47 | -1.79% | 16,486 |
| Aug 26, 2025 | 17.76 | 17.83 | 17.74 | 17.79 | 17.79 | -0.07% | 13,883 |
| Aug 25, 2025 | 18.19 | 18.58 | 17.76 | 17.80 | 17.80 | -4.78% | 19,232 |
| Aug 22, 2025 | 18.38 | 18.72 | 18.38 | 18.69 | 18.69 | 3.02% | 12,837 |
| Aug 21, 2025 | 18.20 | 18.20 | 18.09 | 18.15 | 18.15 | -1.96% | 18,224 |
| Aug 20, 2025 | 18.50 | 18.53 | 18.43 | 18.51 | 18.51 | -0.58% | 9,383 |
| Aug 19, 2025 | 18.67 | 18.70 | 18.59 | 18.62 | 18.62 | -2.84% | 13,282 |
| Aug 18, 2025 | 19.21 | 19.21 | 19.11 | 19.16 | 19.16 | 1.32% | 25,938 |
| Aug 15, 2025 | 19.67 | 19.67 | 18.79 | 18.91 | 18.91 | 1.11% | 58,769 |
| Aug 14, 2025 | 18.07 | 18.76 | 18.07 | 18.70 | 18.70 | -1.31% | 13,434 |
| Aug 13, 2025 | 19.03 | 19.05 | 18.94 | 18.95 | 18.95 | 1.39% | 26,736 |
| Aug 12, 2025 | 18.44 | 18.82 | 18.44 | 18.69 | 18.69 | 3.43% | 23,086 |
| Aug 11, 2025 | 18.37 | 18.37 | 18.07 | 18.07 | 18.07 | -0.39% | 16,902 |
| Aug 8, 2025 | 18.07 | 18.16 | 18.07 | 18.14 | 18.14 | 2.20% | 13,520 |
| Aug 7, 2025 | 17.38 | 18.02 | 17.38 | 17.75 | 17.75 | 2.31% | 16,656 |
| Aug 6, 2025 | 17.20 | 17.35 | 17.20 | 17.35 | 17.35 | 3.03% | 12,002 |
| Aug 5, 2025 | 16.62 | 16.99 | 16.62 | 16.84 | 16.84 | 0.54% | 22,753 |
| Aug 4, 2025 | 16.60 | 16.79 | 16.33 | 16.75 | 16.75 | 1.09% | 55,961 |
| Aug 1, 2025 | 16.27 | 16.67 | 15.92 | 16.57 | 16.57 | 2.73% | 36,658 |
| Jul 31, 2025 | 16.60 | 16.60 | 16.05 | 16.13 | 16.13 | -1.35% | 59,320 |
| Jul 30, 2025 | 16.45 | 16.51 | 16.34 | 16.35 | 16.35 | -0.24% | 25,805 |
| Jul 29, 2025 | 16.44 | 16.46 | 16.38 | 16.39 | 16.39 | 1.30% | 34,782 |
| Jul 28, 2025 | 16.21 | 16.21 | 16.11 | 16.18 | 16.18 | -1.10% | 20,454 |
| 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 |