Skip to main content
logo
BANDAI NAMCO Holdings Inc. (TYO:7832)
Japan flag Japan · Delayed Price · Currency is JPY
3,641.00
-37.00 (-1.01%)
May 29, 2026, 3:30 PM JST

BANDAI NAMCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,608.003,723.003,608.003,641.003,641.00-1.01%11,059,300
May 28, 20263,756.003,786.003,631.003,678.003,678.00-1.31%2,673,700
May 27, 20263,690.003,732.003,651.003,727.003,727.002.64%2,726,400
May 26, 20263,666.003,697.003,622.003,631.003,631.00-0.55%2,378,600
May 25, 20263,660.003,661.003,594.003,651.003,651.00-1.43%2,026,100
May 22, 20263,718.003,734.003,662.003,704.003,704.00-1.17%2,710,800
May 21, 20263,796.003,835.003,695.003,748.003,748.00-2.90%1,878,800
May 20, 20263,971.003,984.003,842.003,860.003,860.00-1.05%3,497,500
May 19, 20263,749.003,970.003,719.003,901.003,901.007.67%4,423,900
May 18, 20263,739.003,774.003,609.003,623.003,623.00-2.32%2,004,700
May 15, 20263,648.003,723.003,615.003,709.003,709.00-2.50%3,937,100
May 14, 20263,821.003,851.003,690.003,804.003,804.00-0.34%3,983,400
May 13, 20263,675.004,018.003,621.003,817.003,817.004.60%4,079,800
May 12, 20263,616.003,673.003,601.003,649.003,649.00-0.11%2,194,600
May 11, 20263,637.003,715.003,606.003,653.003,653.000.44%2,422,500
May 8, 20263,685.003,708.003,631.003,637.003,637.000.61%3,125,000
May 7, 20263,635.003,649.003,551.003,615.003,615.000.19%3,383,300
May 1, 20263,553.003,636.003,553.003,608.003,608.00-0.41%1,621,500
Apr 30, 20263,686.003,688.003,558.003,623.003,623.00-2.63%3,004,200
Apr 28, 20263,746.003,765.003,698.003,721.003,721.001.06%1,693,500
Apr 27, 20263,717.003,723.003,668.003,682.003,682.00-1.66%1,642,900
Apr 24, 20263,768.003,781.003,722.003,744.003,744.00-0.69%1,631,300
Apr 23, 20263,884.003,907.003,756.003,770.003,770.00-3.51%2,213,100
Apr 22, 20263,936.003,988.003,890.003,907.003,907.00-0.18%1,730,100
Apr 21, 20263,920.003,940.003,898.003,914.003,914.00-0.46%1,628,400
Apr 20, 20263,975.003,983.003,907.003,932.003,932.00-0.08%1,366,400
Apr 17, 20263,938.003,998.003,932.003,935.003,935.000.43%1,952,000
Apr 16, 20263,917.003,971.003,906.003,918.003,918.000.15%1,688,900
Apr 15, 20263,830.003,931.003,821.003,912.003,912.001.32%2,087,800
Apr 14, 20263,823.003,875.003,803.003,861.003,861.001.66%1,862,900
Apr 13, 20263,818.003,852.003,788.003,798.003,798.00-1.45%1,991,100
Apr 10, 20263,946.003,979.003,854.003,854.003,854.00-2.16%2,638,200
Apr 9, 20264,090.004,093.003,924.003,939.003,939.00-2.86%2,792,000
Apr 8, 20264,098.004,138.004,055.004,055.004,055.000.67%2,540,100
Apr 7, 20264,002.004,040.003,998.004,028.004,028.001.38%1,556,900
Apr 6, 20263,979.004,017.003,966.003,973.003,973.00-0.10%1,182,500
Apr 3, 20263,940.004,041.003,940.003,977.003,977.001.14%1,723,100
Apr 2, 20263,967.004,039.003,910.003,932.003,932.00-1.01%1,962,100
Apr 1, 20263,937.003,972.003,906.003,972.003,972.002.72%1,955,200
Mar 31, 20263,841.003,916.003,829.003,867.003,867.001.20%2,795,200
Mar 30, 20263,860.003,875.003,795.003,821.003,821.00-3.80%3,166,100
Mar 27, 20264,021.004,055.003,989.004,022.003,972.000.30%2,606,200
Mar 26, 20264,053.004,067.003,978.004,010.003,960.15-1.72%2,187,600
Mar 25, 20264,151.004,151.004,063.004,080.004,029.28-0.73%2,163,900
Mar 24, 20264,192.004,208.004,060.004,110.004,058.91-0.29%1,856,500
Mar 23, 20264,107.004,150.004,081.004,122.004,070.76-1.32%2,402,300
Mar 19, 20264,161.004,268.004,160.004,177.004,125.07-1.25%4,114,500
Mar 18, 20264,235.004,251.004,158.004,230.004,177.41-0.12%2,046,600
Mar 17, 20264,250.004,264.004,214.004,235.004,182.35-0.66%1,411,000
Mar 16, 20264,289.004,329.004,220.004,263.004,210.00-0.02%1,587,900