Skip to main content
BANDAI NAMCO Holdings Inc. (TYO:7832)
Japan flag Japan · Delayed Price · Currency is JPY
4,322.00
-86.00 (-1.95%)
At close: Dec 5, 2025

BANDAI NAMCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,326.004,338.004,283.004,322.004,322.00-1.95%2,011,300
Dec 4, 20254,340.004,429.004,336.004,408.004,408.001.85%1,637,500
Dec 3, 20254,405.004,427.004,328.004,328.004,328.00-2.24%1,575,300
Dec 2, 20254,468.004,470.004,403.004,427.004,427.00-0.52%1,399,200
Dec 1, 20254,527.004,555.004,432.004,450.004,450.00-2.77%2,071,200
Nov 28, 20254,585.004,627.004,560.004,577.004,577.00-0.02%1,517,500
Nov 27, 20254,565.004,603.004,543.004,578.004,578.00-0.15%1,453,700
Nov 26, 20254,512.004,619.004,505.004,585.004,585.001.46%1,887,900
Nov 25, 20254,574.004,595.004,472.004,519.004,519.00-0.55%2,582,300
Nov 21, 20254,437.004,575.004,419.004,544.004,544.002.41%3,895,200
Nov 20, 20254,431.004,486.004,412.004,437.004,437.000.14%1,695,300
Nov 19, 20254,469.004,496.004,427.004,431.004,431.00-0.83%1,796,700
Nov 18, 20254,477.004,512.004,433.004,468.004,468.00-1.33%2,123,900
Nov 17, 20254,604.004,620.004,507.004,528.004,528.00-1.71%1,926,800
Nov 14, 20254,600.004,616.004,541.004,607.004,607.00-0.02%2,113,000
Nov 13, 20254,610.004,658.004,577.004,608.004,608.00-0.26%1,532,600
Nov 12, 20254,590.004,644.004,563.004,620.004,620.002.21%1,827,500
Nov 11, 20254,536.004,558.004,480.004,520.004,520.000.04%1,416,800
Nov 10, 20254,553.004,604.004,482.004,518.004,518.00-0.92%2,153,600
Nov 7, 20254,542.004,615.004,482.004,560.004,560.001.97%3,308,500
Nov 6, 20254,896.004,960.004,436.004,472.004,472.00-7.37%6,807,100
Nov 5, 20254,875.004,982.004,801.004,828.004,828.000.48%3,202,000
Nov 4, 20254,780.004,842.004,744.004,805.004,805.000.06%2,327,300
Oct 31, 20254,727.004,833.004,711.004,802.004,802.001.72%1,987,000
Oct 30, 20254,687.004,728.004,650.004,721.004,721.00-0.40%1,647,900
Oct 29, 20254,752.004,811.004,690.004,740.004,740.00-1.70%1,824,300
Oct 28, 20254,825.004,844.004,794.004,822.004,822.000.04%1,117,400
Oct 27, 20254,856.004,919.004,820.004,820.004,820.000.27%1,630,400
Oct 24, 20254,871.004,928.004,807.004,807.004,807.00-0.85%1,367,800
Oct 23, 20254,890.004,896.004,820.004,848.004,848.00-0.31%1,526,100
Oct 22, 20254,866.004,954.004,863.004,863.004,863.00-0.06%1,983,600
Oct 21, 20254,833.004,950.004,800.004,866.004,866.001.80%1,916,000
Oct 20, 20254,750.004,835.004,701.004,780.004,780.002.53%1,701,400
Oct 17, 20254,664.004,718.004,640.004,662.004,662.00-1.52%1,880,100
Oct 16, 20254,747.004,780.004,691.004,734.004,734.00-0.27%1,814,500
Oct 15, 20254,746.004,800.004,711.004,747.004,747.000.25%1,466,300
Oct 14, 20254,681.004,787.004,670.004,735.004,735.00-1.78%2,198,100
Oct 10, 20254,896.005,032.004,820.004,821.004,821.00-1.49%2,626,000
Oct 9, 20255,003.005,006.004,845.004,894.004,894.00-0.95%1,579,800
Oct 8, 20254,968.005,028.004,922.004,941.004,941.00-0.20%1,731,300
Oct 7, 20255,004.005,005.004,875.004,951.004,951.00-1.49%1,920,200
Oct 6, 20254,988.005,038.004,913.005,026.005,026.003.97%2,361,500
Oct 3, 20254,755.004,865.004,750.004,834.004,834.000.92%1,371,400
Oct 2, 20254,844.004,864.004,688.004,790.004,790.00-2.04%2,463,000
Oct 1, 20254,923.004,996.004,854.004,890.004,890.00-0.71%1,736,600
Sep 30, 20254,800.004,944.004,795.004,925.004,925.001.78%2,302,900
Sep 29, 20254,892.004,921.004,810.004,839.004,839.00-1.87%2,002,300
Sep 26, 20254,869.004,998.004,856.004,931.004,908.001.52%2,420,400
Sep 25, 20254,898.004,931.004,847.004,857.004,834.350.60%2,058,200
Sep 24, 20254,853.004,870.004,791.004,828.004,805.480.42%1,650,700