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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202516.5916.5916.1416.3616.36-4.61%20,875
Jul 24, 202516.9017.3016.9017.1517.154.00%35,800
Jul 23, 202516.3016.4916.2916.4916.497.06%20,717
Jul 22, 202515.6515.6515.3715.4015.400.21%34,405
Jul 21, 202515.4015.5215.3015.3715.370.85%43,023
Jul 18, 202515.6715.6715.2315.2415.24-1.17%153,880
Jul 17, 202515.3415.5515.3415.4215.422.53%98,168
Jul 16, 202514.8715.0414.8415.0415.040.74%76,463
Jul 15, 202515.0015.0114.9114.9314.93-1.76%88,369
Jul 14, 202515.1915.2215.1715.2015.20-1.51%45,531
Jul 11, 202515.8015.9015.3915.4315.43-2.83%32,310
Jul 10, 202515.9216.1015.7515.8815.880.19%30,875
Jul 9, 202515.7915.8515.7215.8515.850.63%37,380
Jul 8, 202515.7015.7715.7015.7515.75-0.69%37,931
Jul 7, 202516.0316.0515.7715.8615.86-2.58%32,016
Jul 3, 202516.6016.6016.2516.2816.28-2.46%11,078
Jul 2, 202516.5716.6916.5716.6916.69-4.63%33,573
Jul 1, 202517.5417.5617.4317.5017.50-2.29%21,229
Jun 30, 202517.9317.9317.8417.9117.911.30%18,880
Jun 27, 202517.8618.2117.5817.6817.681.26%54,545
Jun 26, 202517.3617.4617.3417.4617.460.63%21,625
Jun 25, 202517.3617.3617.3217.3517.350.29%10,761
Jun 24, 202516.7017.3116.7017.3017.300.99%9,740
Jun 23, 202517.0117.1617.0117.1317.132.64%28,238
Jun 20, 202516.7716.8916.6716.6916.69-1.48%58,329
Jun 18, 202516.9617.0016.9016.9416.942.99%16,273
Jun 17, 202516.5416.5416.4216.4516.45-0.92%23,557
Jun 16, 202516.7016.7716.6016.6016.60-0.72%27,539
Jun 13, 202516.2817.4316.2816.7216.723.72%13,591
Jun 12, 202516.1116.2016.0616.1216.120.37%64,492
Jun 11, 202515.9116.0615.9116.0616.06-1.11%9,745
Jun 10, 202516.2616.2816.2416.2416.240.53%9,260
Jun 9, 202516.2816.2816.1216.1616.160.91%37,373
Jun 6, 202516.0716.0816.0116.0116.011.00%9,497
Jun 5, 202515.9015.9015.8215.8515.85-2.15%9,599
Jun 4, 202516.1616.2216.1316.2016.202.34%13,698
Jun 3, 202515.9515.9515.5515.8315.83-2.10%17,131
Jun 2, 202516.1016.1716.0616.1716.172.21%18,754
May 30, 202515.5815.8515.5815.8215.82-2.22%9,727
May 29, 202515.8016.1815.4116.1816.180.62%8,920
May 28, 202516.0916.1216.0316.0816.08-3.37%15,252
May 27, 202516.4616.6916.4016.6416.641.09%18,875
May 23, 202516.3916.5016.3516.4616.462.24%9,357
May 22, 202516.1716.4216.0216.1016.10-0.06%14,641
May 21, 202516.4716.5516.0216.1116.110.23%19,682
May 20, 202516.7016.7016.0316.0716.07-0.78%35,044
May 19, 202516.1516.2016.1316.2016.200.75%14,915
May 16, 202516.0916.0916.0316.0816.082.48%6,115
May 15, 202515.6415.7115.6415.6915.69-0.63%7,672
May 14, 202515.8815.8815.7615.7915.79-3.07%6,541