BANDAI NAMCO Holdings Inc. (TYO:7832)
Japan
· Delayed Price · Currency is JPY 4,839.00
-92.00 (-1.87%)
Sep 29, 2025, 3:30 PM JST
BANDAI NAMCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,869.00 | 4,998.00 | 4,856.00 | 4,931.00 | 4,931.00 | 1.52% | 2,420,400 |
| Sep 25, 2025 | 4,898.00 | 4,931.00 | 4,847.00 | 4,857.00 | 4,857.00 | 0.60% | 2,058,200 |
| Sep 24, 2025 | 4,853.00 | 4,870.00 | 4,791.00 | 4,828.00 | 4,828.00 | 0.42% | 1,650,700 |
| Sep 22, 2025 | 4,901.00 | 4,930.00 | 4,802.00 | 4,808.00 | 4,808.00 | -0.70% | 1,408,000 |
| Sep 19, 2025 | 4,954.00 | 4,987.00 | 4,842.00 | 4,842.00 | 4,842.00 | -1.63% | 3,334,700 |
| Sep 18, 2025 | 4,905.00 | 4,935.00 | 4,873.00 | 4,922.00 | 4,922.00 | 0.24% | 1,142,800 |
| Sep 17, 2025 | 4,886.00 | 4,946.00 | 4,861.00 | 4,910.00 | 4,910.00 | 0.08% | 1,460,100 |
| Sep 16, 2025 | 4,991.00 | 5,001.00 | 4,874.00 | 4,906.00 | 4,906.00 | -2.23% | 1,854,300 |
| Sep 12, 2025 | 5,050.00 | 5,050.00 | 4,971.00 | 5,018.00 | 5,018.00 | 0.48% | 2,473,000 |
| Sep 11, 2025 | 5,020.00 | 5,026.00 | 4,952.00 | 4,994.00 | 4,994.00 | -0.62% | 2,473,000 |
| Sep 10, 2025 | 5,024.00 | 5,083.00 | 5,005.00 | 5,025.00 | 5,025.00 | 0.44% | 2,148,100 |
| Sep 9, 2025 | 5,029.00 | 5,085.00 | 5,003.00 | 5,003.00 | 5,003.00 | 0.06% | 1,408,300 |
| Sep 8, 2025 | 5,020.00 | 5,087.00 | 4,981.00 | 5,000.00 | 5,000.00 | -0.06% | 1,806,500 |
| Sep 5, 2025 | 5,076.00 | 5,107.00 | 4,995.00 | 5,003.00 | 5,003.00 | -1.44% | 1,543,400 |
| Sep 4, 2025 | 4,974.00 | 5,218.00 | 4,943.00 | 5,076.00 | 5,076.00 | 2.50% | 2,942,500 |
| Sep 3, 2025 | 5,023.00 | 5,025.00 | 4,929.00 | 4,952.00 | 4,952.00 | -1.75% | 1,706,800 |
| Sep 2, 2025 | 5,077.00 | 5,094.00 | 5,010.00 | 5,040.00 | 5,040.00 | -0.96% | 1,413,900 |
| Sep 1, 2025 | 5,060.00 | 5,096.00 | 4,993.00 | 5,089.00 | 5,089.00 | -0.12% | 1,401,200 |
| Aug 29, 2025 | 5,086.00 | 5,165.00 | 5,068.00 | 5,095.00 | 5,095.00 | -0.62% | 1,527,600 |
| Aug 28, 2025 | 5,150.00 | 5,177.00 | 5,109.00 | 5,127.00 | 5,127.00 | -0.54% | 1,541,200 |
| Aug 27, 2025 | 5,155.00 | 5,205.00 | 5,060.00 | 5,155.00 | 5,155.00 | -1.75% | 2,041,400 |
| Aug 26, 2025 | 5,265.00 | 5,296.00 | 5,201.00 | 5,247.00 | 5,247.00 | -0.36% | 2,392,700 |
| Aug 25, 2025 | 5,455.00 | 5,455.00 | 5,260.00 | 5,266.00 | 5,266.00 | -3.46% | 2,062,900 |
| Aug 22, 2025 | 5,382.00 | 5,462.00 | 5,334.00 | 5,455.00 | 5,455.00 | 1.19% | 1,372,600 |
| Aug 21, 2025 | 5,459.00 | 5,469.00 | 5,342.00 | 5,391.00 | 5,391.00 | -1.25% | 1,670,200 |
| Aug 20, 2025 | 5,592.00 | 5,624.00 | 5,418.00 | 5,459.00 | 5,459.00 | -0.75% | 1,961,900 |
| Aug 19, 2025 | 5,623.00 | 5,630.00 | 5,446.00 | 5,500.00 | 5,500.00 | -2.69% | 1,814,700 |
| Aug 18, 2025 | 5,568.00 | 5,729.00 | 5,567.00 | 5,652.00 | 5,652.00 | 1.69% | 1,838,000 |
| Aug 15, 2025 | 5,560.00 | 5,598.00 | 5,480.00 | 5,558.00 | 5,558.00 | 0.96% | 1,439,700 |
| Aug 14, 2025 | 5,610.00 | 5,625.00 | 5,395.00 | 5,505.00 | 5,505.00 | -2.03% | 2,277,400 |
| Aug 13, 2025 | 5,550.00 | 5,690.00 | 5,505.00 | 5,619.00 | 5,619.00 | 2.80% | 3,033,100 |
| Aug 12, 2025 | 5,379.00 | 5,516.00 | 5,354.00 | 5,466.00 | 5,466.00 | 2.80% | 3,479,500 |
| Aug 8, 2025 | 5,238.00 | 5,360.00 | 5,220.00 | 5,317.00 | 5,317.00 | 2.11% | 3,470,600 |
| Aug 7, 2025 | 5,026.00 | 5,265.00 | 5,015.00 | 5,207.00 | 5,207.00 | 1.96% | 2,396,400 |
| Aug 6, 2025 | 5,095.00 | 5,243.00 | 5,010.00 | 5,107.00 | 5,107.00 | 2.37% | 3,820,600 |
| Aug 5, 2025 | 5,018.00 | 5,187.00 | 4,892.00 | 4,989.00 | 4,989.00 | 1.65% | 6,120,300 |
| Aug 4, 2025 | 4,858.00 | 4,930.00 | 4,822.00 | 4,908.00 | 4,908.00 | -1.49% | 2,065,100 |
| Aug 1, 2025 | 4,954.00 | 5,005.00 | 4,905.00 | 4,982.00 | 4,982.00 | 1.51% | 1,767,700 |
| Jul 31, 2025 | 4,909.00 | 4,929.00 | 4,866.00 | 4,908.00 | 4,908.00 | - | 2,006,200 |
| Jul 30, 2025 | 4,832.00 | 4,908.00 | 4,809.00 | 4,908.00 | 4,908.00 | 0.27% | 1,788,300 |
| Jul 29, 2025 | 4,835.00 | 4,904.00 | 4,833.00 | 4,895.00 | 4,895.00 | 1.32% | 2,150,200 |
| Jul 28, 2025 | 4,862.00 | 4,875.00 | 4,780.00 | 4,831.00 | 4,831.00 | -0.39% | 1,856,200 |
| Jul 25, 2025 | 5,085.00 | 5,139.00 | 4,815.00 | 4,850.00 | 4,850.00 | 0.06% | 5,777,100 |
| Jul 24, 2025 | 4,863.00 | 4,906.00 | 4,821.00 | 4,847.00 | 4,847.00 | 1.30% | 2,850,100 |
| Jul 23, 2025 | 4,680.00 | 4,822.00 | 4,631.00 | 4,785.00 | 4,785.00 | 5.40% | 3,841,000 |
| Jul 22, 2025 | 4,593.00 | 4,630.00 | 4,515.00 | 4,540.00 | 4,540.00 | -0.18% | 1,779,800 |
| Jul 18, 2025 | 4,622.00 | 4,647.00 | 4,548.00 | 4,548.00 | 4,548.00 | -0.63% | 1,640,400 |
| Jul 17, 2025 | 4,450.00 | 4,600.00 | 4,436.00 | 4,577.00 | 4,577.00 | 2.92% | 2,351,100 |
| Jul 16, 2025 | 4,440.00 | 4,494.00 | 4,391.00 | 4,447.00 | 4,447.00 | -0.18% | 2,118,900 |
| Jul 15, 2025 | 4,520.00 | 4,520.00 | 4,406.00 | 4,455.00 | 4,455.00 | -0.91% | 2,446,400 |