BANDAI NAMCO Holdings Inc. (NCBDY)
OTCMKTS · Delayed Price · Currency is USD
16.30
-0.51 (-3.03%)
Oct 7, 2025, 2:42 PM EDT
BANDAI NAMCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.33 | 16.38 | 16.30 | 16.32 | - | -2.91% | 1,523 |
| Oct 6, 2025 | 16.80 | 16.85 | 16.78 | 16.81 | 16.81 | 2.38% | 19,009 |
| Oct 3, 2025 | 16.47 | 16.48 | 16.41 | 16.42 | 16.42 | 1.02% | 17,071 |
| Oct 2, 2025 | 16.45 | 16.45 | 16.21 | 16.26 | 16.26 | -2.31% | 15,984 |
| Oct 1, 2025 | 16.95 | 16.95 | 16.59 | 16.64 | 16.64 | 0.30% | 19,989 |
| Sep 30, 2025 | 16.65 | 17.30 | 16.53 | 16.59 | 16.59 | 0.36% | 18,148 |
| Sep 29, 2025 | 16.63 | 16.91 | 16.41 | 16.53 | 16.53 | -1.43% | 39,114 |
| Sep 26, 2025 | 16.42 | 16.89 | 16.38 | 16.77 | 16.77 | 3.84% | 78,033 |
| Sep 25, 2025 | 16.13 | 16.17 | 16.11 | 16.15 | 16.15 | -0.31% | 36,894 |
| Sep 24, 2025 | 16.24 | 16.25 | 16.17 | 16.20 | 16.20 | -0.49% | 18,309 |
| Sep 23, 2025 | 16.26 | 16.32 | 16.24 | 16.28 | 16.28 | - | 22,805 |
| Sep 22, 2025 | 16.25 | 16.40 | 16.21 | 16.28 | 16.28 | -0.79% | 30,058 |
| Sep 19, 2025 | 16.38 | 16.41 | 16.34 | 16.41 | 16.41 | -1.68% | 44,237 |
| Sep 18, 2025 | 16.68 | 16.72 | 16.65 | 16.69 | 16.69 | 0.24% | 23,293 |
| Sep 17, 2025 | 16.73 | 16.78 | 16.65 | 16.65 | 16.65 | 0.24% | 44,770 |
| Sep 16, 2025 | 16.63 | 16.65 | 16.60 | 16.61 | 16.61 | -2.25% | 21,723 |
| Sep 15, 2025 | 16.90 | 17.01 | 16.90 | 16.99 | 16.99 | 0.67% | 25,826 |
| 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 |