BANDAI NAMCO Holdings Inc. (TYO:7832)
Japan · Delayed Price · Currency is JPY 5,359.00
+17.00 (0.32%)
Aug 20, 2026, 9:00 AM JST
BANDAI NAMCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5,459.00 | 5,468.00 | 5,359.00 | 5,359.00 | - | - | 219,500 |
| Aug 19, 2026 | 5,442.00 | 5,452.00 | 5,278.00 | 5,359.00 | 5,359.00 | 0.32% | 2,367,600 |
| Aug 18, 2026 | 5,284.00 | 5,361.00 | 5,232.00 | 5,342.00 | 5,342.00 | 0.19% | 1,784,700 |
| Aug 17, 2026 | 5,425.00 | 5,425.00 | 5,310.00 | 5,332.00 | 5,332.00 | -1.90% | 1,844,500 |
| Aug 14, 2026 | 5,277.00 | 5,467.00 | 5,222.00 | 5,435.00 | 5,435.00 | 3.48% | 3,602,500 |
| Aug 13, 2026 | 5,326.00 | 5,338.00 | 5,203.00 | 5,252.00 | 5,252.00 | -2.05% | 4,134,400 |
| Aug 12, 2026 | 5,500.00 | 5,529.00 | 5,308.00 | 5,362.00 | 5,362.00 | -1.23% | 3,877,600 |
| Aug 10, 2026 | 5,298.00 | 5,518.00 | 5,233.00 | 5,429.00 | 5,429.00 | 0.57% | 4,735,300 |
| Aug 7, 2026 | 5,133.00 | 5,420.00 | 5,132.00 | 5,398.00 | 5,398.00 | 10.50% | 8,355,700 |
| Aug 6, 2026 | 4,438.00 | 4,925.00 | 4,364.00 | 4,885.00 | 4,885.00 | 10.85% | 7,236,600 |
| Aug 5, 2026 | 4,392.00 | 4,463.00 | 4,381.00 | 4,407.00 | 4,407.00 | -1.23% | 2,641,100 |
| Aug 4, 2026 | 4,533.00 | 4,540.00 | 4,433.00 | 4,462.00 | 4,462.00 | -1.57% | 1,765,100 |
| Aug 3, 2026 | 4,578.00 | 4,612.00 | 4,445.00 | 4,533.00 | 4,533.00 | -1.65% | 2,609,700 |
| Jul 31, 2026 | 4,459.00 | 4,620.00 | 4,432.00 | 4,609.00 | 4,609.00 | -2.74% | 3,081,300 |
| Jul 30, 2026 | 4,770.00 | 4,867.00 | 4,678.00 | 4,739.00 | 4,739.00 | -0.17% | 2,377,400 |
| Jul 29, 2026 | 4,592.00 | 4,790.00 | 4,549.00 | 4,747.00 | 4,747.00 | 4.98% | 4,467,200 |
| Jul 28, 2026 | 4,469.00 | 4,529.00 | 4,412.00 | 4,522.00 | 4,522.00 | 2.33% | 3,029,400 |
| Jul 27, 2026 | 4,226.00 | 4,430.00 | 4,218.00 | 4,419.00 | 4,419.00 | 7.49% | 2,739,900 |
| Jul 24, 2026 | 4,043.00 | 4,136.00 | 4,043.00 | 4,111.00 | 4,111.00 | 0.44% | 1,280,300 |
| Jul 23, 2026 | 4,059.00 | 4,095.00 | 4,039.00 | 4,093.00 | 4,093.00 | -0.05% | 1,557,700 |
| Jul 22, 2026 | 4,092.00 | 4,133.00 | 4,055.00 | 4,095.00 | 4,095.00 | -2.20% | 2,437,700 |
| Jul 21, 2026 | 4,205.00 | 4,249.00 | 4,158.00 | 4,187.00 | 4,187.00 | -0.05% | 2,335,700 |
| Jul 17, 2026 | 4,178.00 | 4,256.00 | 4,149.00 | 4,189.00 | 4,189.00 | 1.97% | 2,965,300 |
| Jul 16, 2026 | 4,090.00 | 4,156.00 | 4,072.00 | 4,108.00 | 4,108.00 | 0.49% | 2,604,700 |
| Jul 15, 2026 | 4,134.00 | 4,163.00 | 4,056.00 | 4,088.00 | 4,088.00 | -1.33% | 1,987,200 |
| Jul 14, 2026 | 4,078.00 | 4,197.00 | 4,070.00 | 4,143.00 | 4,143.00 | 1.92% | 2,518,100 |
| Jul 13, 2026 | 4,033.00 | 4,073.00 | 3,999.00 | 4,065.00 | 4,065.00 | 1.19% | 1,288,600 |
| Jul 10, 2026 | 4,100.00 | 4,140.00 | 3,986.00 | 4,017.00 | 4,017.00 | -0.64% | 2,475,200 |
| Jul 9, 2026 | 4,000.00 | 4,083.00 | 4,000.00 | 4,043.00 | 4,043.00 | -0.25% | 2,242,100 |
| Jul 8, 2026 | 4,128.00 | 4,140.00 | 4,031.00 | 4,053.00 | 4,053.00 | -0.61% | 2,403,800 |
| Jul 7, 2026 | 4,007.00 | 4,120.00 | 3,995.00 | 4,078.00 | 4,078.00 | 1.77% | 2,826,600 |
| Jul 6, 2026 | 3,928.00 | 4,014.00 | 3,904.00 | 4,007.00 | 4,007.00 | 2.32% | 1,815,000 |
| Jul 3, 2026 | 4,000.00 | 4,000.00 | 3,903.00 | 3,916.00 | 3,916.00 | 0.64% | 1,517,000 |
| Jul 2, 2026 | 3,888.00 | 3,958.00 | 3,839.00 | 3,891.00 | 3,891.00 | 1.35% | 1,953,900 |
| Jul 1, 2026 | 3,766.00 | 3,868.00 | 3,764.00 | 3,839.00 | 3,839.00 | 1.45% | 2,051,200 |
| Jun 30, 2026 | 3,811.00 | 3,844.00 | 3,738.00 | 3,784.00 | 3,784.00 | -1.30% | 2,417,700 |
| Jun 29, 2026 | 3,733.00 | 3,868.00 | 3,721.00 | 3,834.00 | 3,834.00 | 3.68% | 2,604,000 |
| Jun 26, 2026 | 3,724.00 | 3,754.00 | 3,677.00 | 3,698.00 | 3,698.00 | -0.88% | 1,619,500 |
| Jun 25, 2026 | 3,686.00 | 3,737.00 | 3,642.00 | 3,731.00 | 3,731.00 | 1.58% | 1,993,600 |
| Jun 24, 2026 | 3,675.00 | 3,720.00 | 3,658.00 | 3,673.00 | 3,673.00 | 0.22% | 1,877,500 |
| Jun 23, 2026 | 3,644.00 | 3,700.00 | 3,595.00 | 3,665.00 | 3,665.00 | 0.58% | 2,159,900 |
| Jun 22, 2026 | 3,580.00 | 3,658.00 | 3,547.00 | 3,644.00 | 3,644.00 | 1.48% | 1,550,700 |
| Jun 19, 2026 | 3,615.00 | 3,642.00 | 3,580.00 | 3,591.00 | 3,591.00 | -1.10% | 3,010,600 |
| Jun 18, 2026 | 3,623.00 | 3,631.00 | 3,566.00 | 3,631.00 | 3,631.00 | 0.53% | 2,259,500 |
| Jun 17, 2026 | 3,599.00 | 3,634.00 | 3,573.00 | 3,612.00 | 3,612.00 | 0.64% | 1,971,500 |
| Jun 16, 2026 | 3,593.00 | 3,597.00 | 3,530.00 | 3,589.00 | 3,589.00 | -0.14% | 2,053,800 |
| Jun 15, 2026 | 3,665.00 | 3,693.00 | 3,589.00 | 3,594.00 | 3,594.00 | -1.96% | 1,936,100 |
| Jun 12, 2026 | 3,671.00 | 3,699.00 | 3,599.00 | 3,666.00 | 3,666.00 | 0.03% | 2,775,100 |
| Jun 11, 2026 | 3,637.00 | 3,680.00 | 3,613.00 | 3,665.00 | 3,665.00 | 0.25% | 2,225,400 |
| Jun 10, 2026 | 3,684.00 | 3,703.00 | 3,580.00 | 3,656.00 | 3,656.00 | -0.49% | 2,559,500 |