BANDAI NAMCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	17.86	17.86	17.70	17.75	17.75	1.20%	58,852
Aug 27, 2026	17.54	17.56	17.52	17.54	17.54	-0.99%	34,797
Aug 26, 2026	17.81	17.81	17.70	17.72	17.72	1.11%	10,545
Aug 25, 2026	17.63	17.85	17.50	17.52	17.52	0.69%	8,779
Aug 24, 2026	17.38	17.40	17.33	17.40	17.40	1.07%	20,693
Aug 21, 2026	17.22	17.32	17.18	17.22	17.22	-0.72%	31,754
Aug 20, 2026	17.38	17.40	17.30	17.34	17.34	2.54%	39,485
Aug 19, 2026	16.97	16.97	16.86	16.91	16.91	1.38%	23,806
Aug 18, 2026	16.70	16.78	16.66	16.68	16.68	-0.12%	18,384
Aug 17, 2026	16.70	16.72	16.68	16.70	16.70	-1.88%	22,657
Aug 14, 2026	17.11	17.11	17.00	17.02	17.02	3.40%	26,682
Aug 13, 2026	16.47	16.48	16.44	16.46	16.46	-1.91%	38,352
Aug 12, 2026	16.88	16.88	16.76	16.78	16.78	-1.47%	27,163
Aug 11, 2026	16.93	17.08	16.93	17.03	17.03	0.18%	12,376
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