BANDAI NAMCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	21.99	21.99	21.27	21.34	21.34	5.14%	3,468
Nov 6, 2026	20.17	20.44	20.15	20.30	20.30	-3.01%	38,779
Nov 5, 2026	21.16	21.27	20.86	20.93	20.93	3.87%	39,049
Nov 4, 2026	20.28	20.28	19.82	20.15	20.15	2.96%	102,112
Nov 3, 2026	19.86	20.19	19.50	19.57	19.57	-0.41%	31,123
Nov 2, 2026	19.82	20.06	19.63	19.65	19.65	-	28,540
Oct 30, 2026	19.82	19.82	19.38	19.65	19.65	3.37%	17,083
Oct 29, 2026	18.84	19.02	18.84	19.01	19.01	1.90%	74,860
Oct 28, 2026	18.63	18.85	18.47	18.66	18.66	-5.45%	31,011
Oct 27, 2026	20.12	20.12	19.67	19.73	19.73	-1.15%	26,072
Oct 26, 2026	19.98	20.03	19.92	19.96	19.96	0.91%	25,852
Oct 23, 2026	19.72	19.83	19.72	19.78	19.78	-1.93%	38,263
Oct 22, 2026	20.22	20.28	20.11	20.17	20.17	-0.05%	25,703
Oct 21, 2026	19.98	20.28	19.98	20.18	20.18	0.25%	46,868
Oct 20, 2026	20.06	20.26	20.06	20.13	20.13	2.13%	98,209
Oct 19, 2026	19.75	19.80	19.71	19.71	19.71	-0.63%	28,653
Oct 16, 2026	19.94	20.12	19.78	19.84	19.84	2.51%	67,653
Oct 15, 2026	19.00	19.39	19.00	19.35	19.35	2.98%	26,200
Oct 14, 2026	18.85	18.85	18.74	18.79	18.79	0.27%	37,887
Oct 13, 2026	18.96	18.96	18.64	18.74	18.74	1.63%	84,090
Oct 12, 2026	18.57	18.57	18.42	18.44	18.44	-0.10%	30,218
Oct 9, 2026	18.50	18.50	18.38	18.46	18.46	1.59%	129,174
Oct 8, 2026	18.30	18.57	17.62	18.17	18.17	1.68%	103,497
Oct 7, 2026	17.79	18.15	17.78	17.87	17.87	-1.38%	38,777
Oct 6, 2026	18.20	18.56	18.07	18.12	18.12	0.11%	185,800
Oct 5, 2026	18.45	18.45	18.08	18.10	18.10	-2.53%	123,651
Oct 2, 2026	18.39	18.57	18.21	18.57	18.57	0.92%	121,170
Oct 1, 2026	17.70	18.45	17.70	18.40	18.40	-0.05%	133,354
Sep 30, 2026	18.35	18.87	18.25	18.41	18.41	-0.22%	1,095,097
Sep 29, 2026	18.45	18.45	18.00	18.45	18.45	3.65%	47,598
Sep 28, 2026	17.70	18.26	17.70	17.80	17.80	-1.17%	135,756
Sep 25, 2026	17.55	18.20	17.55	18.01	18.01	3.36%	294,893
Sep 24, 2026	17.39	17.60	17.25	17.43	17.43	-2.65%	147,082
Sep 23, 2026	18.65	18.65	17.55	17.90	17.90	0.06%	25,003
Sep 22, 2026	18.02	18.28	17.82	17.89	17.89	0.62%	52,823
Sep 21, 2026	18.02	18.46	17.66	17.78	17.78	-0.28%	14,385
Sep 18, 2026	18.09	18.13	17.61	17.83	17.83	-1.55%	16,781
Sep 17, 2026	18.10	18.16	18.04	18.11	18.11	3.73%	40,665
Sep 16, 2026	17.25	17.66	17.25	17.46	17.46	-2.58%	22,416
Sep 15, 2026	17.94	18.46	17.90	17.92	17.92	-1.27%	28,074
Sep 14, 2026	17.99	18.18	17.99	18.15	18.15	1.23%	45,150
Sep 11, 2026	17.10	18.27	17.10	17.93	17.93	5.59%	17,631
Sep 10, 2026	16.98	17.00	16.93	16.98	16.98	-2.75%	512,467
Sep 9, 2026	17.50	17.79	17.37	17.46	17.46	0.46%	197,211
Sep 8, 2026	17.50	17.50	17.31	17.38	17.38	-2.30%	16,541
Sep 4, 2026	17.77	17.87	17.75	17.79	17.79	-0.78%	25,553
Sep 3, 2026	17.97	17.97	17.89	17.93	17.93	1.01%	24,064
Sep 2, 2026	17.78	17.78	17.69	17.75	17.75	-0.89%	26,840
Sep 1, 2026	17.92	17.95	17.90	17.91	17.91	0.73%	24,259
Aug 31, 2026	17.82	17.85	17.78	17.78	17.78	0.17%	18,712