BANDAI NAMCO Holdings Inc. (TYO:7832)
Japan · Delayed Price · Currency is JPY 4,081.00
-20.00 (-0.49%)
At close: Mar 5, 2026
BANDAI NAMCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,171.00 | 4,198.00 | 4,066.00 | 4,081.00 | 4,081.00 | -0.49% | 2,917,900 |
| Mar 4, 2026 | 4,073.00 | 4,144.00 | 4,023.00 | 4,101.00 | 4,101.00 | 0.86% | 2,786,700 |
| Mar 3, 2026 | 4,070.00 | 4,089.00 | 4,041.00 | 4,066.00 | 4,066.00 | -3.24% | 2,391,900 |
| Mar 2, 2026 | 4,200.00 | 4,233.00 | 4,167.00 | 4,202.00 | 4,202.00 | -0.99% | 1,914,100 |
| Feb 27, 2026 | 4,199.00 | 4,245.00 | 4,136.00 | 4,244.00 | 4,244.00 | 2.71% | 3,700,500 |
| Feb 26, 2026 | 4,080.00 | 4,181.00 | 4,080.00 | 4,132.00 | 4,132.00 | 1.50% | 1,818,000 |
| Feb 25, 2026 | 4,070.00 | 4,085.00 | 4,037.00 | 4,071.00 | 4,071.00 | 1.39% | 1,918,400 |
| Feb 24, 2026 | 4,000.00 | 4,047.00 | 3,995.00 | 4,015.00 | 4,015.00 | -0.37% | 1,962,200 |
| Feb 20, 2026 | 4,047.00 | 4,063.00 | 4,012.00 | 4,030.00 | 4,030.00 | -1.08% | 1,939,900 |
| Feb 19, 2026 | 4,058.00 | 4,083.00 | 4,039.00 | 4,074.00 | 4,074.00 | 0.42% | 1,358,600 |
| Feb 18, 2026 | 4,084.00 | 4,109.00 | 4,051.00 | 4,057.00 | 4,057.00 | -0.07% | 1,634,500 |
| Feb 17, 2026 | 4,049.00 | 4,078.00 | 4,022.00 | 4,060.00 | 4,060.00 | 0.02% | 1,559,300 |
| Feb 16, 2026 | 4,080.00 | 4,103.00 | 4,056.00 | 4,059.00 | 4,059.00 | 1.22% | 1,623,400 |
| Feb 13, 2026 | 4,071.00 | 4,151.00 | 3,994.00 | 4,010.00 | 4,010.00 | -1.50% | 4,885,300 |
| Feb 12, 2026 | 4,150.00 | 4,170.00 | 4,070.00 | 4,071.00 | 4,071.00 | -2.40% | 3,461,600 |
| Feb 10, 2026 | 4,135.00 | 4,258.00 | 4,127.00 | 4,171.00 | 4,171.00 | 0.90% | 3,066,000 |
| Feb 9, 2026 | 4,378.00 | 4,382.00 | 4,120.00 | 4,134.00 | 4,134.00 | -1.45% | 4,368,500 |
| Feb 6, 2026 | 4,146.00 | 4,263.00 | 4,046.00 | 4,195.00 | 4,195.00 | 4.69% | 5,689,000 |
| Feb 5, 2026 | 3,977.00 | 4,163.00 | 3,882.00 | 4,007.00 | 4,007.00 | 2.17% | 6,532,000 |
| Feb 4, 2026 | 3,933.00 | 3,969.00 | 3,884.00 | 3,922.00 | 3,922.00 | -2.92% | 2,679,800 |
| Feb 3, 2026 | 4,022.00 | 4,042.00 | 3,981.00 | 4,040.00 | 4,040.00 | 1.18% | 2,484,800 |
| Feb 2, 2026 | 4,023.00 | 4,037.00 | 3,983.00 | 3,993.00 | 3,993.00 | -0.42% | 1,972,300 |
| Jan 30, 2026 | 3,978.00 | 4,050.00 | 3,955.00 | 4,010.00 | 4,010.00 | 1.13% | 2,798,600 |
| Jan 29, 2026 | 3,950.00 | 3,994.00 | 3,937.00 | 3,965.00 | 3,965.00 | -0.63% | 2,277,600 |
| Jan 28, 2026 | 3,966.00 | 4,008.00 | 3,932.00 | 3,990.00 | 3,990.00 | -0.45% | 1,805,900 |
| Jan 27, 2026 | 4,061.00 | 4,070.00 | 4,004.00 | 4,008.00 | 4,008.00 | -1.45% | 1,612,600 |
| Jan 26, 2026 | 4,064.00 | 4,105.00 | 4,042.00 | 4,067.00 | 4,067.00 | -0.97% | 1,838,100 |
| Jan 23, 2026 | 4,173.00 | 4,190.00 | 4,105.00 | 4,107.00 | 4,107.00 | 0.96% | 2,280,900 |
| Jan 22, 2026 | 4,115.00 | 4,123.00 | 4,039.00 | 4,068.00 | 4,068.00 | -0.78% | 1,947,700 |
| Jan 21, 2026 | 4,070.00 | 4,120.00 | 4,061.00 | 4,100.00 | 4,100.00 | -0.97% | 2,207,300 |
| Jan 20, 2026 | 4,145.00 | 4,205.00 | 4,126.00 | 4,140.00 | 4,140.00 | 0.66% | 1,759,900 |
| Jan 19, 2026 | 4,116.00 | 4,145.00 | 4,108.00 | 4,113.00 | 4,113.00 | -1.41% | 1,252,500 |
| Jan 16, 2026 | 4,154.00 | 4,182.00 | 4,126.00 | 4,172.00 | 4,172.00 | -0.74% | 1,327,800 |
| Jan 15, 2026 | 4,217.00 | 4,262.00 | 4,185.00 | 4,203.00 | 4,203.00 | -0.83% | 1,656,800 |
| Jan 14, 2026 | 4,198.00 | 4,282.00 | 4,180.00 | 4,238.00 | 4,238.00 | 0.93% | 2,049,800 |
| Jan 13, 2026 | 4,258.00 | 4,310.00 | 4,199.00 | 4,199.00 | 4,199.00 | -0.24% | 2,586,000 |
| Jan 9, 2026 | 4,184.00 | 4,324.00 | 4,122.00 | 4,209.00 | 4,209.00 | 0.96% | 3,252,500 |
| Jan 8, 2026 | 4,153.00 | 4,190.00 | 4,142.00 | 4,169.00 | 4,169.00 | -0.10% | 1,536,900 |
| Jan 7, 2026 | 4,176.00 | 4,194.00 | 4,117.00 | 4,173.00 | 4,173.00 | -1.72% | 1,518,200 |
| Jan 6, 2026 | 4,222.00 | 4,266.00 | 4,197.00 | 4,246.00 | 4,246.00 | 0.64% | 1,396,300 |
| Jan 5, 2026 | 4,222.00 | 4,247.00 | 4,152.00 | 4,219.00 | 4,219.00 | 1.13% | 1,996,000 |
| Dec 30, 2025 | 4,222.00 | 4,237.00 | 4,172.00 | 4,172.00 | 4,172.00 | -1.35% | 1,340,300 |
| Dec 29, 2025 | 4,262.00 | 4,262.00 | 4,197.00 | 4,229.00 | 4,229.00 | 0.07% | 1,010,900 |
| Dec 26, 2025 | 4,236.00 | 4,277.00 | 4,203.00 | 4,226.00 | 4,226.00 | -0.17% | 1,324,100 |
| Dec 25, 2025 | 4,240.00 | 4,258.00 | 4,212.00 | 4,233.00 | 4,233.00 | 0.64% | 590,800 |
| Dec 24, 2025 | 4,299.00 | 4,299.00 | 4,196.00 | 4,206.00 | 4,206.00 | -1.82% | 1,296,500 |
| Dec 23, 2025 | 4,174.00 | 4,298.00 | 4,168.00 | 4,284.00 | 4,284.00 | 2.17% | 1,961,500 |
| Dec 22, 2025 | 4,202.00 | 4,250.00 | 4,143.00 | 4,193.00 | 4,193.00 | -0.57% | 1,313,300 |
| Dec 19, 2025 | 4,201.00 | 4,268.00 | 4,178.00 | 4,217.00 | 4,217.00 | -0.09% | 2,284,500 |
| Dec 18, 2025 | 4,216.00 | 4,248.00 | 4,203.00 | 4,221.00 | 4,221.00 | -0.14% | 1,696,800 |