Skip to main content
logo
BANDAI NAMCO Holdings Inc. (NCBDY)
OTCMKTS · Delayed Price · Currency is USD
18.01
+0.59 (3.36%)
At close: Sep 25, 2026

BANDAI NAMCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202617.5518.2017.5518.0118.013.36%294,893
Sep 24, 202617.3917.6017.2517.4317.43-2.65%147,082
Sep 23, 202618.6518.6517.5517.9017.900.06%25,003
Sep 22, 202618.0218.2817.8217.8917.890.62%52,823
Sep 21, 202618.0218.4617.6617.7817.78-0.28%14,385
Sep 18, 202618.0918.1317.6117.8317.83-1.55%16,781
Sep 17, 202618.1018.1618.0418.1118.113.73%40,665
Sep 16, 202617.2517.6617.2517.4617.46-2.58%22,416
Sep 15, 202617.9418.4617.9017.9217.92-1.27%28,074
Sep 14, 202617.9918.1817.9918.1518.151.23%45,150
Sep 11, 202617.1018.2717.1017.9317.935.59%17,631
Sep 10, 202616.9817.0016.9316.9816.98-2.75%512,467
Sep 9, 202617.5017.7917.3717.4617.460.46%197,211
Sep 8, 202617.5017.5017.3117.3817.38-2.30%16,541
Sep 4, 202617.7717.8717.7517.7917.79-0.78%25,553
Sep 3, 202617.9717.9717.8917.9317.931.01%24,064
Sep 2, 202617.7817.7817.6917.7517.75-0.89%26,840
Sep 1, 202617.9217.9517.9017.9117.910.73%24,259
Aug 31, 202617.8217.8517.7817.7817.780.17%18,712
Aug 28, 202617.8617.8617.7017.7517.751.20%58,852
Aug 27, 202617.5417.5617.5217.5417.54-0.99%34,797
Aug 26, 202617.8117.8117.7017.7217.721.11%10,545
Aug 25, 202617.6317.8517.5017.5217.520.69%8,779
Aug 24, 202617.3817.4017.3317.4017.401.07%20,693
Aug 21, 202617.2217.3217.1817.2217.22-0.72%31,754
Aug 20, 202617.3817.4017.3017.3417.342.54%39,485
Aug 19, 202616.9716.9716.8616.9116.911.38%23,806
Aug 18, 202616.7016.7816.6616.6816.68-0.12%18,384
Aug 17, 202616.7016.7216.6816.7016.70-1.88%22,657
Aug 14, 202617.1117.1117.0017.0217.023.40%26,682
Aug 13, 202616.4716.4816.4416.4616.46-1.91%38,352
Aug 12, 202616.8816.8816.7616.7816.78-1.47%27,163
Aug 11, 202616.9317.0816.9317.0317.030.18%12,376
Aug 10, 202617.0117.0516.9617.0017.00-0.47%32,604
Aug 7, 202617.0517.1617.0217.0817.0811.13%15,592
Aug 6, 202615.6615.6915.3515.3715.3710.42%16,084
Aug 5, 202614.0014.0013.8913.9213.92-1.28%30,080
Aug 4, 202614.1114.1914.1014.1014.10-1.88%86,024
Aug 3, 202614.4014.4214.3714.3714.37-0.62%23,231
Jul 31, 202614.3214.4914.3214.4614.46-2.03%17,878
Jul 30, 202614.4914.8314.4814.7614.761.30%50,553
Jul 29, 202614.4414.5714.4414.5714.575.12%34,587
Jul 28, 202613.8913.8913.6913.8613.862.33%99,323
Jul 27, 202613.4713.5813.3813.5513.557.67%99,525
Jul 24, 202612.5412.5812.5112.5812.581.53%32,944
Jul 23, 202612.4212.4212.3512.3912.39-1.09%92,936
Jul 22, 202612.4712.5312.4712.5312.53-2.14%27,486
Jul 21, 202612.7612.8812.7612.8012.80-0.70%54,899
Jul 20, 202612.9012.9612.8212.8912.890.10%35,828
Jul 17, 202612.8612.8912.8012.8812.882.12%26,279