BANDAI NAMCO Holdings Inc. (NCBDY)
OTCMKTS · Delayed Price · Currency is USD
12.43
+0.26 (2.14%)
At close: Apr 17, 2026
BANDAI NAMCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 13.12 | 13.13 | 13.04 | 13.07 | 13.07 | -2.24% | 39,646 |
| Mar 17, 2026 | 13.36 | 13.46 | 13.32 | 13.37 | 13.37 | -0.37% | 116,176 |
| Mar 16, 2026 | 13.20 | 13.53 | 13.20 | 13.42 | 13.42 | 1.36% | 225,053 |
| Mar 13, 2026 | 13.30 | 13.41 | 13.23 | 13.24 | 13.24 | 0.30% | 162,940 |
| Mar 12, 2026 | 13.57 | 13.68 | 13.20 | 13.20 | 13.20 | -0.60% | 104,929 |
| Mar 11, 2026 | 13.39 | 13.39 | 13.25 | 13.28 | 13.28 | 0.08% | 66,962 |
| Mar 10, 2026 | 14.00 | 14.00 | 13.27 | 13.27 | 13.27 | 0.08% | 219,298 |
| Mar 9, 2026 | 13.11 | 13.31 | 13.00 | 13.26 | 13.26 | 3.03% | 165,498 |
| Mar 6, 2026 | 12.78 | 12.97 | 12.74 | 12.87 | 12.87 | 0.55% | 166,620 |
| Mar 5, 2026 | 13.38 | 13.38 | 12.73 | 12.80 | 12.80 | -4.33% | 183,624 |
| Mar 4, 2026 | 13.33 | 13.40 | 13.20 | 13.38 | 13.38 | 4.61% | 146,075 |
| Mar 3, 2026 | 12.48 | 12.98 | 12.41 | 12.79 | 12.79 | -3.25% | 163,293 |
| Mar 2, 2026 | 13.36 | 13.66 | 13.17 | 13.22 | 13.22 | -2.29% | 141,798 |
| Feb 27, 2026 | 13.20 | 13.57 | 13.20 | 13.53 | 13.53 | 2.53% | 80,316 |
| Feb 26, 2026 | 13.21 | 13.25 | 13.15 | 13.20 | 13.20 | 0.81% | 55,264 |
| Feb 25, 2026 | 12.90 | 13.16 | 12.90 | 13.09 | 13.09 | 1.00% | 60,964 |
| Feb 24, 2026 | 12.88 | 13.13 | 12.84 | 12.96 | 12.96 | -0.31% | 145,275 |
| Feb 23, 2026 | 13.03 | 13.13 | 13.00 | 13.00 | 13.00 | - | 65,911 |
| Feb 20, 2026 | 12.88 | 13.00 | 12.88 | 13.00 | 13.00 | -0.25% | 44,758 |
| Feb 19, 2026 | 12.99 | 13.05 | 12.99 | 13.03 | 13.03 | -0.59% | 38,361 |
| Feb 18, 2026 | 13.10 | 13.17 | 13.07 | 13.11 | 13.11 | -1.50% | 84,011 |
| Feb 17, 2026 | 13.00 | 13.31 | 12.80 | 13.31 | 13.31 | 1.53% | 93,758 |
| Feb 13, 2026 | 13.13 | 13.18 | 13.08 | 13.11 | 13.11 | -0.38% | 52,734 |
| Feb 12, 2026 | 13.25 | 13.26 | 13.11 | 13.16 | 13.16 | -3.38% | 111,116 |
| Feb 11, 2026 | 13.57 | 13.66 | 13.53 | 13.62 | 13.62 | 1.19% | 31,247 |
| Feb 10, 2026 | 13.63 | 13.95 | 13.45 | 13.46 | 13.46 | -0.07% | 67,217 |
| Feb 9, 2026 | 13.33 | 13.60 | 13.24 | 13.47 | 13.47 | -0.59% | 149,783 |
| Feb 6, 2026 | 13.20 | 13.78 | 13.20 | 13.55 | 13.55 | 6.95% | 118,984 |
| Feb 5, 2026 | 13.09 | 13.09 | 12.67 | 12.67 | 12.67 | 1.93% | 145,919 |