BANDAI NAMCO Holdings(JP:7832)
Â¥6,821.00+172.00 (+2.59%)
JP:7832
BANDAI NAMCO Holdings historical prices
Â¥6,821.00
At close:+172.00 (+2.59%)
Want to see JP:7832 full AI Analyst Report?
BANDAI NAMCO Holdings (7832) Historical Prices
21 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,749.00 | 6,988.00 | 6,733.00 | 6,821.00 | 6,821.00 | +2.59% | 3,610,700 | 1.43 |
| Nov 10, 2026 | 6,701.00 | 6,770.00 | 6,188.00 | 6,649.00 | 6,649.00 | +4.02% | 6,170,300 | 2.48 |
| Nov 09, 2026 | 6,450.00 | 6,773.00 | 6,450.00 | 6,773.00 | 6,773.00 | +5.96% | 2,794,100 | 1.12 |
| Nov 06, 2026 | 6,659.00 | 6,750.00 | 6,342.00 | 6,392.00 | 6,392.00 | -5.43% | 3,380,200 | 1.38 |
| Nov 05, 2026 | 6,600.00 | 6,824.00 | 6,591.00 | 6,759.00 | 6,759.00 | +8.35% | 4,007,500 | 1.63 |
| Nov 04, 2026 | 6,277.00 | 6,353.00 | 6,184.00 | 6,238.00 | 6,238.00 | +0.48% | 2,770,200 | 1.09 |
| Nov 03, 2026 | 6,208.00 | 6,365.00 | 6,176.00 | 6,208.00 | 6,208.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 6,311.00 | 6,365.00 | 6,176.00 | 6,208.00 | 6,208.00 | -0.05% | 2,702,600 | 1.01 |
| Oct 30, 2026 | 6,139.00 | 6,377.00 | 6,121.00 | 6,211.00 | 6,211.00 | +4.58% | 3,373,100 | 1.28 |
| Oct 29, 2026 | 5,873.00 | 5,976.00 | 5,776.00 | 5,939.00 | 5,939.00 | +0.39% | 3,559,000 | 1.36 |
| Oct 28, 2026 | 6,140.00 | 6,190.00 | 5,860.00 | 5,916.00 | 5,916.00 | -4.93% | 4,795,500 | 1.85 |
| Oct 27, 2026 | 6,199.00 | 6,305.00 | 6,113.00 | 6,223.00 | 6,223.00 | -1.11% | 1,914,700 | 0.74 |
| Oct 26, 2026 | 6,259.00 | 6,324.00 | 6,137.00 | 6,293.00 | 6,293.00 | +0.70% | 2,389,000 | 0.91 |
| Oct 23, 2026 | 6,446.00 | 6,528.00 | 6,235.00 | 6,249.00 | 6,249.00 | -1.61% | 3,515,400 | 1.34 |
| Oct 22, 2026 | 6,251.00 | 6,464.00 | 6,200.00 | 6,351.00 | 6,351.00 | -1.18% | 3,081,700 | 1.17 |
| Oct 21, 2026 | 6,352.00 | 6,454.00 | 6,308.00 | 6,427.00 | 6,427.00 | +0.71% | 2,625,500 | 1.01 |
| Oct 20, 2026 | 6,300.00 | 6,395.00 | 6,249.00 | 6,382.00 | 6,382.00 | +1.79% | 1,962,000 | 0.76 |
| Oct 19, 2026 | 6,298.00 | 6,330.00 | 6,230.00 | 6,270.00 | 6,270.00 | -0.44% | 2,424,400 | 0.93 |
| Oct 16, 2026 | 6,150.00 | 6,437.00 | 6,150.00 | 6,298.00 | 6,298.00 | +2.93% | 2,915,100 | 1.13 |
| Oct 15, 2026 | 6,000.00 | 6,137.00 | 5,975.00 | 6,119.00 | 6,119.00 | +2.26% | 4,423,000 | 1.76 |
| Oct 14, 2026 | 5,931.00 | 5,996.00 | 5,840.00 | 5,984.00 | 5,984.00 | +0.83% | 1,971,000 | 0.78 |
| Oct 13, 2026 | 5,922.00 | 5,940.00 | 5,857.00 | 5,935.00 | 5,935.00 | +1.75% | 1,999,900 | 0.79 |
| Oct 12, 2026 | 5,833.00 | 5,902.00 | 5,737.00 | 5,833.00 | 5,833.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,800.00 | 5,902.00 | 5,737.00 | 5,833.00 | 5,833.00 | +1.96% | 3,452,700 | 1.35 |
| Oct 08, 2026 | 5,639.00 | 5,721.00 | 5,516.00 | 5,721.00 | 5,721.00 | +1.45% | 2,452,800 | 0.97 |
| Oct 07, 2026 | 5,722.00 | 5,783.00 | 5,634.00 | 5,639.00 | 5,639.00 | -1.31% | 2,297,800 | 0.90 |
| Oct 06, 2026 | 5,725.00 | 5,765.00 | 5,701.00 | 5,714.00 | 5,714.00 | +0.07% | 1,471,700 | 0.58 |
| Oct 05, 2026 | 5,698.00 | 5,774.00 | 5,650.00 | 5,710.00 | 5,710.00 | -0.56% | 1,657,800 | 0.65 |
| Oct 02, 2026 | 5,843.00 | 5,843.00 | 5,728.00 | 5,742.00 | 5,742.00 | -0.23% | 1,969,400 | 0.76 |
| Oct 01, 2026 | 5,681.00 | 5,790.00 | 5,614.00 | 5,755.00 | 5,755.00 | +0.63% | 2,413,600 | 0.94 |
| Sep 30, 2026 | 5,633.00 | 5,766.00 | 5,594.00 | 5,719.00 | 5,719.00 | +1.56% | 3,290,000 | 1.29 |
| Sep 29, 2026 | 5,527.00 | 5,633.00 | 5,505.00 | 5,631.00 | 5,631.00 | +1.83% | 2,804,300 | 1.11 |
| Sep 28, 2026 | 5,534.00 | 5,596.00 | 5,502.00 | 5,555.00 | 5,530.00 | +0.07% | 2,232,100 | 0.88 |
| Sep 25, 2026 | 5,484.00 | 5,566.00 | 5,483.00 | 5,551.00 | 5,526.02 | +1.31% | 2,090,300 | 0.83 |
| Sep 24, 2026 | 5,586.00 | 5,594.00 | 5,451.00 | 5,479.00 | 5,454.34 | -1.92% | 2,290,100 | 0.90 |
| Sep 23, 2026 | 5,586.00 | 5,635.00 | 5,513.00 | 5,586.00 | 5,560.86 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,586.00 | 5,635.00 | 5,513.00 | 5,586.00 | 5,560.86 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,586.00 | 5,635.00 | 5,513.00 | 5,586.00 | 5,560.86 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,610.00 | 5,635.00 | 5,513.00 | 5,586.00 | 5,560.86 | -1.15% | 3,047,500 | 1.17 |
| Sep 17, 2026 | 5,563.00 | 5,670.00 | 5,513.00 | 5,651.00 | 5,625.57 | +3.44% | 1,928,900 | 0.74 |
| Sep 16, 2026 | 5,572.00 | 5,580.00 | 5,437.00 | 5,463.00 | 5,438.41 | -1.73% | 1,919,400 | 0.73 |
| Sep 15, 2026 | 5,679.00 | 5,692.00 | 5,509.00 | 5,559.00 | 5,533.98 | -1.03% | 1,875,300 | 0.71 |
| Sep 14, 2026 | 5,530.00 | 5,678.00 | 5,494.00 | 5,617.00 | 5,591.72 | +4.81% | 3,016,600 | 1.16 |
| Sep 11, 2026 | 5,223.00 | 5,394.00 | 5,208.00 | 5,359.00 | 5,334.88 | +2.35% | 3,282,100 | 1.27 |
| Sep 10, 2026 | 5,282.00 | 5,312.00 | 5,161.00 | 5,236.00 | 5,212.44 | -2.71% | 3,463,100 | 1.35 |
| Sep 09, 2026 | 5,360.00 | 5,477.00 | 5,306.00 | 5,382.00 | 5,357.78 | +0.54% | 4,227,200 | 1.66 |
| Sep 08, 2026 | 5,343.00 | 5,402.00 | 5,290.00 | 5,353.00 | 5,328.91 | +0.17% | 2,614,100 | 1.03 |
| Sep 07, 2026 | 5,500.00 | 5,520.00 | 5,316.00 | 5,344.00 | 5,319.95 | -3.97% | 3,462,800 | 1.37 |
| Sep 04, 2026 | 5,694.00 | 5,696.00 | 5,551.00 | 5,565.00 | 5,539.96 | -0.71% | 2,312,200 | 0.92 |
| Sep 03, 2026 | 5,653.00 | 5,706.00 | 5,600.00 | 5,605.00 | 5,579.78 | -0.64% | 2,605,700 | 1.03 |
