BANDAI NAMCO Holdings Inc. (TYO:7832)
Japan · Delayed Price · Currency is JPY 5,631.00
+101.00 (1.83%)
Sep 29, 2026, 3:30 PM JST
BANDAI NAMCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 5,480.00 | 5,563.00 | 5,431.00 | 5,542.00 | 5,517.06 | 1.06% | 1,847,600 |
| Aug 21, 2026 | 5,580.00 | 5,620.00 | 5,460.00 | 5,484.00 | 5,459.32 | -1.26% | 2,073,800 |
| Aug 20, 2026 | 5,459.00 | 5,624.00 | 5,379.00 | 5,554.00 | 5,529.00 | 3.64% | 3,237,000 |
| Aug 19, 2026 | 5,442.00 | 5,452.00 | 5,278.00 | 5,359.00 | 5,334.88 | 0.32% | 2,367,600 |
| Aug 18, 2026 | 5,284.00 | 5,361.00 | 5,232.00 | 5,342.00 | 5,317.96 | 0.19% | 1,784,700 |
| Aug 17, 2026 | 5,425.00 | 5,425.00 | 5,310.00 | 5,332.00 | 5,308.00 | -1.90% | 1,844,500 |
| Aug 14, 2026 | 5,277.00 | 5,467.00 | 5,222.00 | 5,435.00 | 5,410.54 | 3.48% | 3,602,500 |
| Aug 13, 2026 | 5,326.00 | 5,338.00 | 5,203.00 | 5,252.00 | 5,228.36 | -2.05% | 4,134,400 |
| Aug 12, 2026 | 5,500.00 | 5,529.00 | 5,308.00 | 5,362.00 | 5,337.87 | -1.23% | 3,877,600 |
| Aug 10, 2026 | 5,298.00 | 5,518.00 | 5,233.00 | 5,429.00 | 5,404.57 | 0.57% | 4,735,300 |
| Aug 7, 2026 | 5,133.00 | 5,420.00 | 5,132.00 | 5,398.00 | 5,373.71 | 10.50% | 8,355,700 |
| Aug 6, 2026 | 4,438.00 | 4,925.00 | 4,364.00 | 4,885.00 | 4,863.02 | 10.85% | 7,236,600 |
| Aug 5, 2026 | 4,392.00 | 4,463.00 | 4,381.00 | 4,407.00 | 4,387.17 | -1.23% | 2,641,100 |
| Aug 4, 2026 | 4,533.00 | 4,540.00 | 4,433.00 | 4,462.00 | 4,441.92 | -1.57% | 1,765,100 |
| Aug 3, 2026 | 4,578.00 | 4,612.00 | 4,445.00 | 4,533.00 | 4,512.60 | -1.65% | 2,609,700 |
| Jul 31, 2026 | 4,459.00 | 4,620.00 | 4,432.00 | 4,609.00 | 4,588.26 | -2.74% | 3,081,300 |
| Jul 30, 2026 | 4,770.00 | 4,867.00 | 4,678.00 | 4,739.00 | 4,717.67 | -0.17% | 2,377,400 |
| Jul 29, 2026 | 4,592.00 | 4,790.00 | 4,549.00 | 4,747.00 | 4,725.64 | 4.98% | 4,467,200 |
| Jul 28, 2026 | 4,469.00 | 4,529.00 | 4,412.00 | 4,522.00 | 4,501.65 | 2.33% | 3,029,400 |
| Jul 27, 2026 | 4,226.00 | 4,430.00 | 4,218.00 | 4,419.00 | 4,399.11 | 7.49% | 2,739,900 |
| Jul 24, 2026 | 4,043.00 | 4,136.00 | 4,043.00 | 4,111.00 | 4,092.50 | 0.44% | 1,280,300 |
| Jul 23, 2026 | 4,059.00 | 4,095.00 | 4,039.00 | 4,093.00 | 4,074.58 | -0.05% | 1,557,700 |
| Jul 22, 2026 | 4,092.00 | 4,133.00 | 4,055.00 | 4,095.00 | 4,076.57 | -2.20% | 2,437,700 |
| Jul 21, 2026 | 4,205.00 | 4,249.00 | 4,158.00 | 4,187.00 | 4,168.16 | -0.05% | 2,335,700 |
| Jul 17, 2026 | 4,178.00 | 4,256.00 | 4,149.00 | 4,189.00 | 4,170.15 | 1.97% | 2,965,300 |
| Jul 16, 2026 | 4,090.00 | 4,156.00 | 4,072.00 | 4,108.00 | 4,089.51 | 0.49% | 2,604,700 |
| Jul 15, 2026 | 4,134.00 | 4,163.00 | 4,056.00 | 4,088.00 | 4,069.60 | -1.33% | 1,987,200 |