BANDAI NAMCO Holdings Inc. (NCBDY)
OTCMKTS · Delayed Price · Currency is USD
13.54
-0.36 (-2.59%)
At close: Dec 12, 2025
BANDAI NAMCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 14.37 | 14.53 | 14.36 | 14.49 | 14.49 | 6.08% | 53,119 |
| Nov 20, 2025 | 14.44 | 14.44 | 13.60 | 13.66 | 13.66 | -3.60% | 82,097 |
| Nov 19, 2025 | 14.20 | 14.29 | 14.11 | 14.17 | 14.17 | -0.98% | 59,083 |
| Nov 18, 2025 | 14.15 | 14.34 | 14.15 | 14.31 | 14.31 | -0.60% | 66,057 |
| Nov 17, 2025 | 14.49 | 14.55 | 14.37 | 14.40 | 14.40 | -2.99% | 71,581 |
| Nov 14, 2025 | 14.82 | 14.87 | 14.82 | 14.84 | 14.84 | 1.37% | 32,114 |
| Nov 13, 2025 | 14.89 | 14.89 | 14.64 | 14.64 | 14.64 | -1.81% | 66,869 |
| Nov 12, 2025 | 14.87 | 14.91 | 14.85 | 14.91 | 14.91 | 1.84% | 59,497 |
| Nov 11, 2025 | 14.55 | 14.98 | 14.22 | 14.64 | 14.64 | -0.22% | 38,401 |
| Nov 10, 2025 | 14.61 | 14.68 | 14.57 | 14.67 | 14.67 | -1.06% | 93,825 |
| Nov 7, 2025 | 14.77 | 14.84 | 14.70 | 14.83 | 14.83 | 2.53% | 45,842 |
| Nov 6, 2025 | 14.61 | 14.70 | 14.46 | 14.46 | 14.46 | -8.46% | 39,042 |
| Nov 5, 2025 | 15.11 | 15.83 | 15.11 | 15.80 | 15.80 | 2.00% | 36,935 |
| Nov 4, 2025 | 15.64 | 15.69 | 15.49 | 15.49 | 15.49 | 0.19% | 60,333 |
| Nov 3, 2025 | 15.59 | 15.59 | 15.36 | 15.46 | 15.46 | -0.24% | 41,452 |
| Oct 31, 2025 | 15.49 | 15.51 | 15.43 | 15.50 | 15.50 | 1.55% | 26,728 |
| Oct 30, 2025 | 15.16 | 15.33 | 15.16 | 15.26 | 15.26 | -0.52% | 63,059 |
| Oct 29, 2025 | 15.48 | 15.49 | 15.31 | 15.34 | 15.34 | -3.56% | 162,341 |
| Oct 28, 2025 | 15.88 | 15.91 | 15.84 | 15.91 | 15.91 | 1.25% | 45,177 |
| Oct 27, 2025 | 15.61 | 15.71 | 15.61 | 15.71 | 15.71 | -0.25% | 24,631 |
| Oct 24, 2025 | 15.76 | 15.76 | 15.71 | 15.75 | 15.75 | -0.88% | 18,711 |
| Oct 23, 2025 | 16.06 | 16.51 | 15.84 | 15.89 | 15.89 | -0.13% | 16,255 |
| Oct 22, 2025 | 16.03 | 16.03 | 15.84 | 15.91 | 15.91 | -0.62% | 24,791 |
| Oct 21, 2025 | 16.10 | 16.32 | 15.96 | 16.01 | 16.01 | 0.53% | 28,976 |
| Oct 20, 2025 | 15.96 | 16.01 | 15.92 | 15.93 | 15.93 | 1.93% | 21,244 |
| Oct 17, 2025 | 15.11 | 16.04 | 15.11 | 15.62 | 15.62 | -0.08% | 21,324 |
| Oct 16, 2025 | 15.63 | 15.66 | 15.58 | 15.64 | 15.64 | -0.25% | 26,693 |
| Oct 15, 2025 | 15.71 | 15.75 | 15.63 | 15.68 | 15.68 | 0.55% | 36,540 |
| Oct 14, 2025 | 15.54 | 15.72 | 15.54 | 15.59 | 15.59 | -0.29% | 64,647 |
| Oct 13, 2025 | 15.46 | 15.64 | 15.45 | 15.64 | 15.64 | 0.94% | 37,894 |
| Oct 10, 2025 | 15.68 | 15.68 | 15.44 | 15.49 | 15.49 | -2.93% | 22,475 |
| Oct 9, 2025 | 15.99 | 16.02 | 15.93 | 15.96 | 15.96 | -1.50% | 24,956 |
| Oct 8, 2025 | 16.80 | 16.80 | 16.17 | 16.20 | 16.20 | -0.37% | 16,519 |
| Oct 7, 2025 | 16.33 | 16.38 | 16.26 | 16.26 | 16.26 | -3.27% | 25,270 |
| 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 |