BANDAI NAMCO Holdings Inc. (NCBDY)
OTCMKTS · Delayed Price · Currency is USD
14.17
-0.14 (-0.98%)
Nov 19, 2025, 4:00 PM EST
BANDAI NAMCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |