BANDAI NAMCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	12.71	12.76	12.70	12.76	-	2.65%	-
Feb 4, 2026	12.52	12.60	12.43	12.43	12.43	-3.13%	63,309
Feb 3, 2026	12.77	12.87	12.73	12.83	12.83	-0.60%	75,068
Feb 2, 2026	12.90	12.97	12.88	12.91	12.91	0.47%	78,631
Jan 30, 2026	12.72	13.00	12.69	12.85	12.85	-0.16%	177,359
Jan 29, 2026	12.95	12.95	12.79	12.87	12.87	-0.92%	55,277
Jan 28, 2026	12.98	13.01	12.92	12.99	12.99	-0.84%	66,039
Jan 27, 2026	13.02	13.12	13.01	13.10	13.10	-0.38%	42,485
Jan 26, 2026	13.26	13.43	13.11	13.15	13.15	1.23%	63,723
Jan 23, 2026	12.84	13.03	12.83	12.99	12.99	1.25%	64,018
Jan 22, 2026	12.51	12.85	12.51	12.83	12.83	-0.93%	101,241
Jan 21, 2026	12.95	13.01	12.87	12.95	12.95	0.54%	70,225
Jan 20, 2026	12.92	13.00	12.88	12.88	12.88	-1.68%	68,436
Jan 16, 2026	13.09	13.12	13.06	13.10	13.10	-0.30%	43,865
Jan 15, 2026	13.17	13.23	13.14	13.14	13.14	-0.76%	44,492
Jan 14, 2026	13.23	13.32	13.23	13.24	13.24	0.38%	31,740
Jan 13, 2026	13.20	13.22	13.16	13.19	13.19	-2.80%	50,677
Jan 12, 2026	13.66	14.05	13.30	13.57	13.57	0.52%	45,931
Jan 9, 2026	13.49	13.87	13.47	13.50	13.50	1.20%	34,828
Jan 8, 2026	13.34	13.37	13.29	13.34	13.34	0.23%	37,111
Jan 7, 2026	13.49	13.84	13.25	13.31	13.31	-1.33%	23,024
Jan 6, 2026	13.41	13.51	13.40	13.49	13.49	-0.07%	42,315
Jan 5, 2026	13.29	13.52	13.29	13.50	13.50	1.58%	96,941
Jan 2, 2026	13.38	13.41	13.20	13.29	13.29	0.23%	44,264
Dec 31, 2025	13.27	13.31	13.23	13.26	13.26	-0.45%	20,027
Dec 30, 2025	13.33	13.38	13.29	13.32	13.32	-1.33%	44,017
Dec 29, 2025	13.64	13.80	13.45	13.50	13.50	0.22%	68,192
Dec 26, 2025	14.03	14.03	13.45	13.47	13.47	-0.52%	42,823
Dec 24, 2025	13.65	13.97	13.51	13.54	13.54	-2.31%	12,127
Dec 23, 2025	13.66	13.86	13.64	13.86	13.86	4.21%	76,275
Dec 22, 2025	12.81	13.32	12.81	13.30	13.30	-1.04%	72,005
Dec 19, 2025	13.28	13.49	13.28	13.44	13.44	-0.59%	39,659
Dec 18, 2025	13.55	13.59	13.52	13.52	13.52	0.60%	42,218
Dec 17, 2025	13.57	13.57	13.44	13.44	13.44	-0.74%	25,883
Dec 16, 2025	13.58	13.58	13.49	13.54	13.54	0.22%	42,724
Dec 15, 2025	13.49	13.56	13.44	13.51	13.51	-0.22%	56,670
Dec 12, 2025	13.55	13.61	13.52	13.54	13.54	-2.59%	36,727
Dec 11, 2025	13.87	13.90	13.83	13.90	13.90	0.94%	87,584
Dec 10, 2025	13.21	13.80	13.21	13.77	13.77	0.81%	26,650
Dec 9, 2025	14.15	14.15	13.66	13.66	13.66	-1.80%	62,780
Dec 8, 2025	13.96	13.96	13.88	13.91	13.91	-0.07%	53,437
Dec 5, 2025	13.91	13.96	13.87	13.92	13.92	-1.00%	39,758
Dec 4, 2025	14.15	14.15	14.05	14.06	14.06	1.11%	36,944
Dec 3, 2025	13.97	14.46	13.80	13.91	13.91	-2.01%	36,904
Dec 2, 2025	14.19	14.27	14.13	14.19	14.19	-0.63%	74,370
Dec 1, 2025	14.22	14.36	14.22	14.28	14.28	-2.10%	76,745
Nov 28, 2025	14.58	14.65	14.25	14.59	14.59	-0.71%	17,618
Nov 26, 2025	14.55	14.71	14.55	14.69	14.69	1.18%	31,267
Nov 25, 2025	13.90	14.54	13.90	14.52	14.52	-0.48%	58,291
Nov 24, 2025	14.53	14.82	14.37	14.59	14.59	0.69%	85,601