BANDAI NAMCO Holdings Inc. (NCBDY)
OTCMKTS · Delayed Price · Currency is USD
18.16
-0.35 (-1.89%)
Aug 21, 2025, 12:13 PM EDT
BANDAI NAMCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 18.20 | 18.20 | 18.13 | 18.16 | - | -1.89% | 3,130 |
| 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 |
| 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 |