Skip to main content
logo
BANDAI NAMCO Holdings Inc. (TYO:7832)
Japan flag Japan · Delayed Price · Currency is JPY
4,739.00
-8.00 (-0.17%)
Jul 30, 2026, 3:30 PM JST

BANDAI NAMCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20264,770.004,867.004,678.004,739.004,739.00-0.17%2,377,400
Jul 29, 20264,592.004,790.004,549.004,747.004,747.004.98%4,467,200
Jul 28, 20264,469.004,529.004,412.004,522.004,522.002.33%3,029,400
Jul 27, 20264,226.004,430.004,218.004,419.004,419.007.49%2,739,900
Jul 24, 20264,043.004,136.004,043.004,111.004,111.000.44%1,280,300
Jul 23, 20264,059.004,095.004,039.004,093.004,093.00-0.05%1,557,700
Jul 22, 20264,092.004,133.004,055.004,095.004,095.00-2.20%2,437,700
Jul 21, 20264,205.004,249.004,158.004,187.004,187.00-0.05%2,335,700
Jul 17, 20264,178.004,256.004,149.004,189.004,189.001.97%2,965,300
Jul 16, 20264,090.004,156.004,072.004,108.004,108.000.49%2,604,700
Jul 15, 20264,134.004,163.004,056.004,088.004,088.00-1.33%1,987,200
Jul 14, 20264,078.004,197.004,070.004,143.004,143.001.92%2,518,100
Jul 13, 20264,033.004,073.003,999.004,065.004,065.001.19%1,288,600
Jul 10, 20264,100.004,140.003,986.004,017.004,017.00-0.64%2,475,200
Jul 9, 20264,000.004,083.004,000.004,043.004,043.00-0.25%2,242,100
Jul 8, 20264,128.004,140.004,031.004,053.004,053.00-0.61%2,403,800
Jul 7, 20264,007.004,120.003,995.004,078.004,078.001.77%2,826,600
Jul 6, 20263,928.004,014.003,904.004,007.004,007.002.32%1,815,000
Jul 3, 20264,000.004,000.003,903.003,916.003,916.000.64%1,517,000
Jul 2, 20263,888.003,958.003,839.003,891.003,891.001.35%1,953,900
Jul 1, 20263,766.003,868.003,764.003,839.003,839.001.45%2,051,200
Jun 30, 20263,811.003,844.003,738.003,784.003,784.00-1.30%2,417,700
Jun 29, 20263,733.003,868.003,721.003,834.003,834.003.68%2,604,000
Jun 26, 20263,724.003,754.003,677.003,698.003,698.00-0.88%1,619,500
Jun 25, 20263,686.003,737.003,642.003,731.003,731.001.58%1,993,600
Jun 24, 20263,675.003,720.003,658.003,673.003,673.000.22%1,877,500
Jun 23, 20263,644.003,700.003,595.003,665.003,665.000.58%2,159,900
Jun 22, 20263,580.003,658.003,547.003,644.003,644.001.48%1,550,700
Jun 19, 20263,615.003,642.003,580.003,591.003,591.00-1.10%3,010,600
Jun 18, 20263,623.003,631.003,566.003,631.003,631.000.53%2,259,500
Jun 17, 20263,599.003,634.003,573.003,612.003,612.000.64%1,971,500
Jun 16, 20263,593.003,597.003,530.003,589.003,589.00-0.14%2,053,800
Jun 15, 20263,665.003,693.003,589.003,594.003,594.00-1.96%1,936,100
Jun 12, 20263,671.003,699.003,599.003,666.003,666.000.03%2,775,100
Jun 11, 20263,637.003,680.003,613.003,665.003,665.000.25%2,225,400
Jun 10, 20263,684.003,703.003,580.003,656.003,656.00-0.49%2,559,500
Jun 9, 20263,742.003,743.003,665.003,674.003,674.00-1.21%2,302,000
Jun 8, 20263,821.003,823.003,698.003,719.003,719.00-0.85%2,418,000
Jun 5, 20263,780.003,839.003,736.003,751.003,751.000.86%2,141,100
Jun 4, 20263,741.003,795.003,693.003,719.003,719.00-0.08%2,794,300
Jun 3, 20263,715.003,770.003,692.003,722.003,722.00-1.35%1,883,200
Jun 2, 20263,705.003,790.003,677.003,773.003,773.001.40%2,679,600
Jun 1, 20263,656.003,769.003,628.003,721.003,721.002.20%2,291,600
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