BANDAI NAMCO Holdings Inc. (TYO:7832)
Japan flag Japan · Delayed Price · Currency is JPY
5,026.00
+192.00 (3.97%)
Oct 6, 2025, 3:30 PM JST

BANDAI NAMCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20254,988.005,038.004,913.005,026.005,026.003.97%2,361,500
Oct 3, 20254,755.004,865.004,750.004,834.004,834.000.92%1,371,400
Oct 2, 20254,844.004,864.004,688.004,790.004,790.00-2.04%2,463,000
Oct 1, 20254,923.004,996.004,854.004,890.004,890.00-0.71%1,736,600
Sep 30, 20254,800.004,944.004,795.004,925.004,925.001.78%2,302,900
Sep 29, 20254,892.004,921.004,810.004,839.004,839.00-1.87%2,002,300
Sep 26, 20254,869.004,998.004,856.004,931.004,908.001.52%2,420,400
Sep 25, 20254,898.004,931.004,847.004,857.004,834.350.60%2,058,200
Sep 24, 20254,853.004,870.004,791.004,828.004,805.480.42%1,650,700
Sep 22, 20254,901.004,930.004,802.004,808.004,785.57-0.70%1,408,000
Sep 19, 20254,954.004,987.004,842.004,842.004,819.42-1.63%3,334,700
Sep 18, 20254,905.004,935.004,873.004,922.004,899.040.24%1,142,800
Sep 17, 20254,886.004,946.004,861.004,910.004,887.100.08%1,460,100
Sep 16, 20254,991.005,001.004,874.004,906.004,883.12-2.23%1,854,300
Sep 12, 20255,050.005,050.004,971.005,018.004,994.590.48%2,473,000
Sep 11, 20255,020.005,026.004,952.004,994.004,970.71-0.62%2,473,000
Sep 10, 20255,024.005,083.005,005.005,025.005,001.560.44%2,148,100
Sep 9, 20255,029.005,085.005,003.005,003.004,979.660.06%1,408,300
Sep 8, 20255,020.005,087.004,981.005,000.004,976.68-0.06%1,806,500
Sep 5, 20255,076.005,107.004,995.005,003.004,979.66-1.44%1,543,400
Sep 4, 20254,974.005,218.004,943.005,076.005,052.322.50%2,942,500
Sep 3, 20255,023.005,025.004,929.004,952.004,928.90-1.75%1,706,800
Sep 2, 20255,077.005,094.005,010.005,040.005,016.51-0.96%1,413,900
Sep 1, 20255,060.005,096.004,993.005,089.005,065.29-0.12%1,401,200
Aug 29, 20255,086.005,165.005,068.005,095.005,071.26-0.62%1,527,600
Aug 28, 20255,150.005,177.005,109.005,127.005,103.11-0.54%1,541,200
Aug 27, 20255,155.005,205.005,060.005,155.005,130.98-1.75%2,041,400
Aug 26, 20255,265.005,296.005,201.005,247.005,222.55-0.36%2,392,700
Aug 25, 20255,455.005,455.005,260.005,266.005,241.46-3.46%2,062,900
Aug 22, 20255,382.005,462.005,334.005,455.005,429.581.19%1,372,600
Aug 21, 20255,459.005,469.005,342.005,391.005,365.88-1.25%1,670,200
Aug 20, 20255,592.005,624.005,418.005,459.005,433.56-0.75%1,961,900
Aug 19, 20255,623.005,630.005,446.005,500.005,474.37-2.69%1,814,700
Aug 18, 20255,568.005,729.005,567.005,652.005,625.661.69%1,838,000
Aug 15, 20255,560.005,598.005,480.005,558.005,532.100.96%1,439,700
Aug 14, 20255,610.005,625.005,395.005,505.005,479.35-2.03%2,277,400
Aug 13, 20255,550.005,690.005,505.005,619.005,592.822.80%3,033,100
Aug 12, 20255,379.005,516.005,354.005,466.005,440.532.80%3,479,500
Aug 8, 20255,238.005,360.005,220.005,317.005,292.222.11%3,470,600
Aug 7, 20255,026.005,265.005,015.005,207.005,182.741.96%2,396,400
Aug 6, 20255,095.005,243.005,010.005,107.005,083.202.37%3,820,600
Aug 5, 20255,018.005,187.004,892.004,989.004,965.751.65%6,120,300
Aug 4, 20254,858.004,930.004,822.004,908.004,885.13-1.49%2,065,100
Aug 1, 20254,954.005,005.004,905.004,982.004,958.781.51%1,767,700
Jul 31, 20254,909.004,929.004,866.004,908.004,885.13-2,006,200
Jul 30, 20254,832.004,908.004,809.004,908.004,885.130.27%1,788,300
Jul 29, 20254,835.004,904.004,833.004,895.004,872.191.32%2,150,200
Jul 28, 20254,862.004,875.004,780.004,831.004,808.49-0.39%1,856,200
Jul 25, 20255,085.005,139.004,815.004,850.004,827.400.06%5,777,100
Jul 24, 20254,863.004,906.004,821.004,847.004,824.411.30%2,850,100