BANDAI NAMCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	17.01	17.05	17.01	17.05	-	0.29%	-
Aug 10, 2026	17.01	17.05	16.96	17.00	17.00	-0.47%	32,604
Aug 7, 2026	17.05	17.16	17.02	17.08	17.08	11.13%	15,592
Aug 6, 2026	15.66	15.69	15.35	15.37	15.37	10.42%	16,084
Aug 5, 2026	14.00	14.00	13.89	13.92	13.92	-1.28%	30,080
Aug 4, 2026	14.11	14.19	14.10	14.10	14.10	-1.88%	86,024
Aug 3, 2026	14.40	14.42	14.37	14.37	14.37	-0.62%	23,231
Jul 31, 2026	14.32	14.49	14.32	14.46	14.46	-2.03%	17,878
Jul 30, 2026	14.49	14.83	14.48	14.76	14.76	1.30%	50,553
Jul 29, 2026	14.44	14.57	14.44	14.57	14.57	5.12%	34,587
Jul 28, 2026	13.89	13.89	13.69	13.86	13.86	2.33%	99,323
Jul 27, 2026	13.47	13.58	13.38	13.55	13.55	7.67%	99,525
Jul 24, 2026	12.54	12.58	12.51	12.58	12.58	1.53%	32,944
Jul 23, 2026	12.42	12.42	12.35	12.39	12.39	-1.09%	92,936
Jul 22, 2026	12.47	12.53	12.47	12.53	12.53	-2.14%	27,486
Jul 21, 2026	12.76	12.88	12.76	12.80	12.80	-0.70%	54,899
Jul 20, 2026	12.90	12.96	12.82	12.89	12.89	0.10%	35,828
Jul 17, 2026	12.86	12.89	12.80	12.88	12.88	2.12%	26,279
Jul 16, 2026	12.64	12.67	12.58	12.61	12.61	0.24%	31,370
Jul 15, 2026	12.80	12.83	12.54	12.58	12.58	-1.95%	25,913
Jul 14, 2026	12.75	12.83	12.75	12.83	12.83	2.76%	108,246
Jul 13, 2026	12.51	12.52	12.46	12.49	12.49	0.63%	81,190
Jul 10, 2026	12.41	12.48	12.37	12.41	12.41	-0.55%	106,450
Jul 9, 2026	12.44	12.49	12.39	12.48	12.48	0.42%	32,455
Jul 8, 2026	12.38	12.43	12.35	12.42	12.42	-0.38%	47,624
Jul 7, 2026	12.48	12.53	12.41	12.47	12.47	1.40%	68,028
Jul 6, 2026	12.28	12.31	12.27	12.30	12.30	2.65%	90,802
Jul 2, 2026	12.07	12.28	11.82	11.98	11.98	1.78%	167,346
Jul 1, 2026	11.75	11.79	11.75	11.77	11.77	1.73%	64,674
Jun 30, 2026	11.59	11.85	11.57	11.57	11.57	-1.95%	119,019
Jun 29, 2026	11.81	11.82	11.76	11.80	11.80	3.78%	118,709
Jun 26, 2026	11.25	11.42	11.24	11.37	11.37	-0.09%	65,467
Jun 25, 2026	11.49	11.49	11.38	11.38	11.38	0.89%	106,473
Jun 24, 2026	11.31	11.33	11.25	11.28	11.28	0.45%	105,374
Jun 23, 2026	11.14	11.28	11.14	11.23	11.23	-0.27%	242,627
Jun 22, 2026	11.05	11.29	11.05	11.26	11.26	0.72%	247,550
Jun 18, 2026	11.21	11.27	11.15	11.18	11.18	0.18%	99,040
Jun 17, 2026	11.24	11.24	11.16	11.16	11.16	0.36%	86,965
Jun 16, 2026	11.13	11.20	11.09	11.12	11.12	-0.18%	154,208
Jun 15, 2026	11.14	11.18	11.13	11.14	11.14	-2.71%	184,896
Jun 12, 2026	11.41	11.47	11.38	11.45	11.45	0.26%	118,446
Jun 11, 2026	11.34	11.52	11.34	11.42	11.42	1.03%	133,256
Jun 10, 2026	11.34	11.38	11.29	11.30	11.30	-0.76%	153,187
Jun 9, 2026	11.46	11.48	11.35	11.39	11.39	-2.23%	235,400
Jun 8, 2026	11.65	11.67	11.60	11.65	11.65	1.22%	217,313
Jun 5, 2026	11.63	11.64	11.51	11.51	11.51	-0.58%	89,621
Jun 4, 2026	11.62	11.62	11.55	11.58	11.58	0.15%	98,891
Jun 3, 2026	11.53	11.58	11.53	11.56	11.56	-1.78%	86,581
Jun 2, 2026	11.74	11.79	11.73	11.77	11.77	1.38%	255,769
Jun 1, 2026	11.62	11.62	11.54	11.61	11.61	2.02%	133,141