BANDAI NAMCO Holdings Inc. (TYO:7832)
Japan · Delayed Price · Currency is JPY 6,773.00
+381.00 (5.96%)
Nov 9, 2026, 3:30 PM JST
BANDAI NAMCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6,450.00 | 6,773.00 | 6,450.00 | 6,773.00 | 6,773.00 | 5.96% | 2,794,100 |
| Nov 6, 2026 | 6,659.00 | 6,750.00 | 6,342.00 | 6,392.00 | 6,392.00 | -5.43% | 3,380,200 |
| Nov 5, 2026 | 6,600.00 | 6,824.00 | 6,591.00 | 6,759.00 | 6,759.00 | 8.35% | 4,007,500 |
| Nov 4, 2026 | 6,277.00 | 6,353.00 | 6,184.00 | 6,238.00 | 6,238.00 | 0.48% | 2,770,200 |
| Nov 2, 2026 | 6,311.00 | 6,365.00 | 6,176.00 | 6,208.00 | 6,208.00 | -0.05% | 2,702,600 |
| Oct 30, 2026 | 6,139.00 | 6,377.00 | 6,121.00 | 6,211.00 | 6,211.00 | 4.58% | 3,373,100 |
| Oct 29, 2026 | 5,873.00 | 5,976.00 | 5,776.00 | 5,939.00 | 5,939.00 | 0.39% | 3,559,000 |
| Oct 28, 2026 | 6,140.00 | 6,190.00 | 5,860.00 | 5,916.00 | 5,916.00 | -4.93% | 4,795,500 |
| Oct 27, 2026 | 6,199.00 | 6,305.00 | 6,113.00 | 6,223.00 | 6,223.00 | -1.11% | 1,914,700 |
| Oct 26, 2026 | 6,259.00 | 6,324.00 | 6,137.00 | 6,293.00 | 6,293.00 | 0.70% | 2,389,000 |
| Oct 23, 2026 | 6,446.00 | 6,528.00 | 6,235.00 | 6,249.00 | 6,249.00 | -1.61% | 3,515,400 |
| Oct 22, 2026 | 6,251.00 | 6,464.00 | 6,200.00 | 6,351.00 | 6,351.00 | -1.18% | 3,081,700 |
| Oct 21, 2026 | 6,352.00 | 6,454.00 | 6,308.00 | 6,427.00 | 6,427.00 | 0.71% | 2,625,500 |
| Oct 20, 2026 | 6,300.00 | 6,395.00 | 6,249.00 | 6,382.00 | 6,382.00 | 1.79% | 1,962,000 |
| Oct 19, 2026 | 6,298.00 | 6,330.00 | 6,230.00 | 6,270.00 | 6,270.00 | -0.44% | 2,424,400 |
| Oct 16, 2026 | 6,150.00 | 6,437.00 | 6,150.00 | 6,298.00 | 6,298.00 | 2.93% | 2,915,100 |
| Oct 15, 2026 | 6,000.00 | 6,137.00 | 5,975.00 | 6,119.00 | 6,119.00 | 2.26% | 4,423,000 |
| Oct 14, 2026 | 5,931.00 | 5,996.00 | 5,840.00 | 5,984.00 | 5,984.00 | 0.83% | 1,971,000 |
| Oct 13, 2026 | 5,922.00 | 5,940.00 | 5,857.00 | 5,935.00 | 5,935.00 | 1.75% | 1,999,900 |
| Oct 9, 2026 | 5,800.00 | 5,902.00 | 5,737.00 | 5,833.00 | 5,833.00 | 1.96% | 3,452,700 |
| Oct 8, 2026 | 5,639.00 | 5,721.00 | 5,516.00 | 5,721.00 | 5,721.00 | 1.45% | 2,452,800 |
| Oct 7, 2026 | 5,722.00 | 5,783.00 | 5,634.00 | 5,639.00 | 5,639.00 | -1.31% | 2,297,800 |
| Oct 6, 2026 | 5,725.00 | 5,765.00 | 5,701.00 | 5,714.00 | 5,714.00 | 0.07% | 1,471,700 |
| Oct 5, 2026 | 5,698.00 | 5,774.00 | 5,650.00 | 5,710.00 | 5,710.00 | -0.56% | 1,657,800 |
| Oct 2, 2026 | 5,843.00 | 5,843.00 | 5,728.00 | 5,742.00 | 5,742.00 | -0.23% | 1,969,400 |
| Oct 1, 2026 | 5,681.00 | 5,790.00 | 5,614.00 | 5,755.00 | 5,755.00 | 0.63% | 2,413,600 |
| Sep 30, 2026 | 5,633.00 | 5,766.00 | 5,594.00 | 5,719.00 | 5,719.00 | 1.56% | 3,290,000 |
| Sep 29, 2026 | 5,527.00 | 5,633.00 | 5,505.00 | 5,631.00 | 5,631.00 | 1.83% | 2,804,300 |
| Sep 28, 2026 | 5,534.00 | 5,596.00 | 5,502.00 | 5,555.00 | 5,530.00 | 0.07% | 2,232,100 |
| Sep 25, 2026 | 5,484.00 | 5,566.00 | 5,483.00 | 5,551.00 | 5,526.02 | 1.31% | 2,090,300 |
| Sep 24, 2026 | 5,586.00 | 5,594.00 | 5,451.00 | 5,479.00 | 5,454.34 | -1.92% | 2,290,100 |
| Sep 18, 2026 | 5,610.00 | 5,635.00 | 5,513.00 | 5,586.00 | 5,560.86 | -1.15% | 3,047,500 |
| Sep 17, 2026 | 5,563.00 | 5,670.00 | 5,513.00 | 5,651.00 | 5,625.57 | 3.44% | 1,928,900 |
| Sep 16, 2026 | 5,572.00 | 5,580.00 | 5,437.00 | 5,463.00 | 5,438.41 | -1.73% | 1,919,400 |
| Sep 15, 2026 | 5,679.00 | 5,692.00 | 5,509.00 | 5,559.00 | 5,533.98 | -1.03% | 1,875,300 |
| Sep 14, 2026 | 5,530.00 | 5,678.00 | 5,494.00 | 5,617.00 | 5,591.72 | 4.81% | 3,016,600 |
| Sep 11, 2026 | 5,223.00 | 5,394.00 | 5,208.00 | 5,359.00 | 5,334.88 | 2.35% | 3,282,100 |
| Sep 10, 2026 | 5,282.00 | 5,312.00 | 5,161.00 | 5,236.00 | 5,212.44 | -2.71% | 3,463,100 |
| Sep 9, 2026 | 5,360.00 | 5,477.00 | 5,306.00 | 5,382.00 | 5,357.78 | 0.54% | 4,227,200 |
| Sep 8, 2026 | 5,343.00 | 5,402.00 | 5,290.00 | 5,353.00 | 5,328.91 | 0.17% | 2,614,100 |
| Sep 7, 2026 | 5,500.00 | 5,520.00 | 5,316.00 | 5,344.00 | 5,319.95 | -3.97% | 3,462,800 |
| Sep 4, 2026 | 5,694.00 | 5,696.00 | 5,551.00 | 5,565.00 | 5,539.95 | -0.71% | 2,312,200 |
| Sep 3, 2026 | 5,653.00 | 5,706.00 | 5,600.00 | 5,605.00 | 5,579.77 | -0.64% | 2,605,700 |
| Sep 2, 2026 | 5,701.00 | 5,744.00 | 5,607.00 | 5,641.00 | 5,615.61 | -2.40% | 2,859,000 |
| Sep 1, 2026 | 5,730.00 | 5,850.00 | 5,724.00 | 5,780.00 | 5,753.99 | 1.05% | 2,889,500 |
| Aug 31, 2026 | 5,746.00 | 5,779.00 | 5,690.00 | 5,720.00 | 5,694.26 | 0.58% | 2,717,200 |
| Aug 28, 2026 | 5,581.00 | 5,743.00 | 5,581.00 | 5,687.00 | 5,661.41 | 1.34% | 2,181,700 |
| Aug 27, 2026 | 5,558.00 | 5,666.00 | 5,538.00 | 5,612.00 | 5,586.74 | -0.81% | 1,586,500 |
| Aug 26, 2026 | 5,588.00 | 5,730.00 | 5,580.00 | 5,658.00 | 5,632.54 | 1.47% | 2,665,700 |
| Aug 25, 2026 | 5,603.00 | 5,661.00 | 5,554.00 | 5,576.00 | 5,550.91 | 0.61% | 2,139,400 |