BANDAI NAMCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.36	11.41	11.36	11.38	11.38	-1.73%	195,807
May 28, 2026	11.57	11.61	11.52	11.58	11.58	-0.94%	123,436
May 27, 2026	11.67	11.76	11.59	11.69	11.69	2.45%	201,128
May 26, 2026	11.81	11.81	11.35	11.41	11.41	-1.55%	116,767
May 22, 2026	11.61	11.61	11.56	11.59	11.59	-1.70%	74,407
May 21, 2026	11.70	11.81	11.70	11.79	11.79	-3.60%	130,417
May 20, 2026	12.37	12.40	12.13	12.23	12.23	-0.08%	87,205
May 19, 2026	12.21	12.32	12.18	12.24	12.24	7.37%	250,755
May 18, 2026	11.46	11.46	11.36	11.40	11.40	-2.17%	249,706
May 15, 2026	11.68	11.68	11.63	11.65	11.65	0.89%	95,940
May 14, 2026	11.46	11.82	11.32	11.55	11.55	-3.83%	164,656
May 13, 2026	11.92	12.09	11.87	12.01	12.01	4.62%	193,665
May 12, 2026	11.51	11.53	11.44	11.48	11.48	-0.55%	318,915
May 11, 2026	11.61	11.61	11.54	11.54	11.54	-0.05%	230,535
May 8, 2026	11.60	11.64	11.54	11.55	11.55	1.23%	138,689
May 7, 2026	11.52	11.52	11.40	11.41	11.41	-1.47%	183,043
May 6, 2026	11.60	11.65	11.58	11.58	11.58	1.31%	55,417
May 5, 2026	11.35	11.46	11.35	11.43	11.43	0.70%	77,214
May 4, 2026	11.50	11.50	11.34	11.35	11.35	-0.26%	97,336
May 1, 2026	11.45	11.45	11.38	11.38	11.38	-0.87%	134,616
Apr 30, 2026	11.13	11.51	10.94	11.48	11.48	0.26%	203,122
Apr 29, 2026	11.28	11.54	11.20	11.45	11.45	-0.35%	89,677
Apr 28, 2026	11.58	11.58	11.33	11.49	11.49	0.44%	158,566
Apr 27, 2026	11.53	11.53	11.44	11.44	11.44	-2.22%	199,587
Apr 24, 2026	11.66	11.72	11.64	11.70	11.70	0.09%	90,402
Apr 23, 2026	11.80	11.80	11.65	11.69	11.69	-3.94%	171,874
Apr 22, 2026	12.20	12.20	12.16	12.17	12.17	0.58%	60,197
Apr 21, 2026	12.06	12.21	12.01	12.10	12.10	-1.79%	121,562
Apr 20, 2026	12.07	12.40	11.95	12.32	12.32	-0.88%	127,003
Apr 17, 2026	12.21	12.56	12.17	12.43	12.43	2.14%	85,968
Apr 16, 2026	12.14	12.25	12.12	12.17	12.17	-0.73%	86,009
Apr 15, 2026	12.06	12.30	11.82	12.26	12.26	0.33%	83,554
Apr 14, 2026	11.70	12.22	11.70	12.22	12.22	1.92%	118,883
Apr 13, 2026	11.43	11.99	11.43	11.99	11.99	-0.75%	108,533
Apr 10, 2026	12.10	12.11	12.06	12.08	12.08	-2.71%	42,800
Apr 9, 2026	12.33	12.45	12.31	12.42	12.42	-3.05%	57,530
Apr 8, 2026	12.83	12.85	12.74	12.81	12.81	1.72%	38,302
Apr 7, 2026	12.53	12.59	12.45	12.59	12.59	1.12%	139,300
Apr 6, 2026	12.46	12.46	12.41	12.45	12.45	0.57%	111,504
Apr 2, 2026	12.25	12.47	12.23	12.38	12.38	-0.72%	79,085
Apr 1, 2026	12.46	12.56	12.46	12.47	12.47	1.80%	111,788
Mar 31, 2026	12.25	12.49	12.15	12.25	12.25	2.60%	167,102
Mar 30, 2026	12.30	12.33	11.94	11.94	11.94	-3.55%	121,029
Mar 27, 2026	12.36	12.42	12.30	12.38	12.38	-0.32%	66,364
Mar 26, 2026	12.48	12.53	12.40	12.42	12.42	-2.82%	80,529
Mar 25, 2026	12.33	12.80	12.33	12.78	12.78	-1.24%	93,656
Mar 24, 2026	12.89	13.01	12.89	12.94	12.94	-1.97%	148,879
Mar 23, 2026	13.29	13.35	13.07	13.20	13.20	2.72%	375,342
Mar 20, 2026	13.09	13.09	12.81	12.85	12.85	-2.36%	111,764
Mar 19, 2026	13.05	13.17	13.00	13.16	13.16	0.69%	217,040