Skip to main content
logo
BANDAI NAMCO Holdings Inc. (TYO:7832)
Japan flag Japan · Delayed Price · Currency is JPY
4,010.00
-61.00 (-1.50%)
At close: Feb 13, 2026

BANDAI NAMCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,071.004,151.004,042.004,047.00--0.59%2,451,200
Feb 12, 20264,150.004,170.004,070.004,071.004,071.00-2.40%3,461,600
Feb 10, 20264,135.004,258.004,127.004,171.004,171.000.90%3,066,000
Feb 9, 20264,378.004,382.004,120.004,134.004,134.00-1.45%4,368,500
Feb 6, 20264,146.004,263.004,046.004,195.004,195.004.69%5,689,000
Feb 5, 20263,977.004,163.003,882.004,007.004,007.002.17%6,532,000
Feb 4, 20263,933.003,969.003,884.003,922.003,922.00-2.92%2,679,800
Feb 3, 20264,022.004,042.003,981.004,040.004,040.001.18%2,484,800
Feb 2, 20264,023.004,037.003,983.003,993.003,993.00-0.42%1,972,300
Jan 30, 20263,978.004,050.003,955.004,010.004,010.001.13%2,798,600
Jan 29, 20263,950.003,994.003,937.003,965.003,965.00-0.63%2,277,600
Jan 28, 20263,966.004,008.003,932.003,990.003,990.00-0.45%1,805,900
Jan 27, 20264,061.004,070.004,004.004,008.004,008.00-1.45%1,612,600
Jan 26, 20264,064.004,105.004,042.004,067.004,067.00-0.97%1,838,100
Jan 23, 20264,173.004,190.004,105.004,107.004,107.000.96%2,280,900
Jan 22, 20264,115.004,123.004,039.004,068.004,068.00-0.78%1,947,700
Jan 21, 20264,070.004,120.004,061.004,100.004,100.00-0.97%2,207,300
Jan 20, 20264,145.004,205.004,126.004,140.004,140.000.66%1,759,900
Jan 19, 20264,116.004,145.004,108.004,113.004,113.00-1.41%1,252,500
Jan 16, 20264,154.004,182.004,126.004,172.004,172.00-0.74%1,327,800
Jan 15, 20264,217.004,262.004,185.004,203.004,203.00-0.83%1,656,800
Jan 14, 20264,198.004,282.004,180.004,238.004,238.000.93%2,049,800
Jan 13, 20264,258.004,310.004,199.004,199.004,199.00-0.24%2,586,000
Jan 9, 20264,184.004,324.004,122.004,209.004,209.000.96%3,252,500
Jan 8, 20264,153.004,190.004,142.004,169.004,169.00-0.10%1,536,900
Jan 7, 20264,176.004,194.004,117.004,173.004,173.00-1.72%1,518,200
Jan 6, 20264,222.004,266.004,197.004,246.004,246.000.64%1,396,300
Jan 5, 20264,222.004,247.004,152.004,219.004,219.001.13%1,996,000
Dec 30, 20254,222.004,237.004,172.004,172.004,172.00-1.35%1,340,300
Dec 29, 20254,262.004,262.004,197.004,229.004,229.000.07%1,010,900
Dec 26, 20254,236.004,277.004,203.004,226.004,226.00-0.17%1,324,100
Dec 25, 20254,240.004,258.004,212.004,233.004,233.000.64%590,800
Dec 24, 20254,299.004,299.004,196.004,206.004,206.00-1.82%1,296,500
Dec 23, 20254,174.004,298.004,168.004,284.004,284.002.17%1,961,500
Dec 22, 20254,202.004,250.004,143.004,193.004,193.00-0.57%1,313,300
Dec 19, 20254,201.004,268.004,178.004,217.004,217.00-0.09%2,284,500
Dec 18, 20254,216.004,248.004,203.004,221.004,221.00-0.14%1,696,800
Dec 17, 20254,201.004,241.004,187.004,227.004,227.000.76%1,623,100
Dec 16, 20254,180.004,266.004,162.004,195.004,195.00-0.73%1,860,600
Dec 15, 20254,280.004,318.004,198.004,226.004,226.00-1.31%2,298,400
Dec 12, 20254,334.004,351.004,282.004,282.004,282.00-0.46%2,279,300
Dec 11, 20254,319.004,326.004,238.004,302.004,302.00-0.07%1,595,300
Dec 10, 20254,266.004,305.004,247.004,305.004,305.000.14%1,733,800
Dec 9, 20254,350.004,368.004,280.004,299.004,299.00-1.49%1,261,500
Dec 8, 20254,352.004,379.004,313.004,364.004,364.000.97%1,139,000
Dec 5, 20254,326.004,338.004,283.004,322.004,322.00-1.95%2,011,300
Dec 4, 20254,340.004,429.004,336.004,408.004,408.001.85%1,637,500
Dec 3, 20254,405.004,427.004,328.004,328.004,328.00-2.24%1,575,300
Dec 2, 20254,468.004,470.004,403.004,427.004,427.00-0.52%1,399,200
Dec 1, 20254,527.004,555.004,432.004,450.004,450.00-2.77%2,071,200