Skip to main content
logo
BANDAI NAMCO Holdings Inc. (TYO:7832)
Japan flag Japan · Delayed Price · Currency is JPY
3,637.00
+22.00 (0.61%)
May 8, 2026, 3:30 PM JST

BANDAI NAMCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,860.003,875.003,795.003,821.003,821.00-5.00%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
Mar 13, 20264,198.004,315.004,195.004,264.004,210.990.38%2,459,000
Mar 12, 20264,200.004,270.004,177.004,248.004,195.19-0.19%2,469,100
Mar 11, 20264,200.004,281.004,200.004,256.004,203.091.41%2,465,300
Mar 10, 20264,176.004,197.004,127.004,197.004,144.821.62%1,932,300
Mar 9, 20264,028.004,153.004,026.004,130.004,078.660.10%2,836,900
Mar 6, 20264,080.004,149.004,052.004,126.004,074.711.10%2,029,500
Mar 5, 20264,171.004,198.004,066.004,081.004,030.27-0.49%2,917,900
Mar 4, 20264,073.004,144.004,023.004,101.004,050.020.86%2,786,700
Mar 3, 20264,070.004,089.004,041.004,066.004,015.45-3.24%2,391,900
Mar 2, 20264,200.004,233.004,167.004,202.004,149.76-0.99%1,914,100
Feb 27, 20264,199.004,245.004,136.004,244.004,191.242.71%3,700,500
Feb 26, 20264,080.004,181.004,080.004,132.004,080.631.50%1,818,000
Feb 25, 20264,070.004,085.004,037.004,071.004,020.391.39%1,918,400
Feb 24, 20264,000.004,047.003,995.004,015.003,965.09-0.37%1,962,200
Feb 20, 20264,047.004,063.004,012.004,030.003,979.90-1.08%1,939,900