Skip to main content
BANDAI NAMCO Holdings Inc. (TYO:7832)
Japan flag Japan · Delayed Price · Currency is JPY
4,130.00
+4.00 (0.10%)
At close: Mar 9, 2026

BANDAI NAMCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,028.004,153.004,026.004,130.004,130.000.10%2,836,900
Mar 6, 20264,080.004,149.004,052.004,126.004,126.001.10%2,029,500
Mar 5, 20264,171.004,198.004,066.004,081.004,081.00-0.49%2,917,900
Mar 4, 20264,073.004,144.004,023.004,101.004,101.000.86%2,786,700
Mar 3, 20264,070.004,089.004,041.004,066.004,066.00-3.24%2,391,900
Mar 2, 20264,200.004,233.004,167.004,202.004,202.00-0.99%1,914,100
Feb 27, 20264,199.004,245.004,136.004,244.004,244.002.71%3,700,500
Feb 26, 20264,080.004,181.004,080.004,132.004,132.001.50%1,818,000
Feb 25, 20264,070.004,085.004,037.004,071.004,071.001.39%1,918,400
Feb 24, 20264,000.004,047.003,995.004,015.004,015.00-0.37%1,962,200
Feb 20, 20264,047.004,063.004,012.004,030.004,030.00-1.08%1,939,900
Feb 19, 20264,058.004,083.004,039.004,074.004,074.000.42%1,358,600
Feb 18, 20264,084.004,109.004,051.004,057.004,057.00-0.07%1,634,500
Feb 17, 20264,049.004,078.004,022.004,060.004,060.000.02%1,559,300
Feb 16, 20264,080.004,103.004,056.004,059.004,059.001.22%1,623,400
Feb 13, 20264,071.004,151.003,994.004,010.004,010.00-1.50%4,885,300
Feb 12, 20264,150.004,170.004,070.004,071.004,071.00-2.40%3,461,600
Feb 10, 20264,135.004,258.004,127.004,171.004,171.000.90%3,066,000
Feb 9, 20264,378.004,382.004,120.004,134.004,134.00-1.45%4,368,500
Feb 6, 20264,146.004,263.004,046.004,195.004,195.004.69%5,689,000
Feb 5, 20263,977.004,163.003,882.004,007.004,007.002.17%6,532,000
Feb 4, 20263,933.003,969.003,884.003,922.003,922.00-2.92%2,679,800
Feb 3, 20264,022.004,042.003,981.004,040.004,040.001.18%2,484,800
Feb 2, 20264,023.004,037.003,983.003,993.003,993.00-0.42%1,972,300
Jan 30, 20263,978.004,050.003,955.004,010.004,010.001.13%2,798,600
Jan 29, 20263,950.003,994.003,937.003,965.003,965.00-0.63%2,277,600
Jan 28, 20263,966.004,008.003,932.003,990.003,990.00-0.45%1,805,900
Jan 27, 20264,061.004,070.004,004.004,008.004,008.00-1.45%1,612,600
Jan 26, 20264,064.004,105.004,042.004,067.004,067.00-0.97%1,838,100
Jan 23, 20264,173.004,190.004,105.004,107.004,107.000.96%2,280,900
Jan 22, 20264,115.004,123.004,039.004,068.004,068.00-0.78%1,947,700
Jan 21, 20264,070.004,120.004,061.004,100.004,100.00-0.97%2,207,300
Jan 20, 20264,145.004,205.004,126.004,140.004,140.000.66%1,759,900
Jan 19, 20264,116.004,145.004,108.004,113.004,113.00-1.41%1,252,500
Jan 16, 20264,154.004,182.004,126.004,172.004,172.00-0.74%1,327,800
Jan 15, 20264,217.004,262.004,185.004,203.004,203.00-0.83%1,656,800
Jan 14, 20264,198.004,282.004,180.004,238.004,238.000.93%2,049,800
Jan 13, 20264,258.004,310.004,199.004,199.004,199.00-0.24%2,586,000
Jan 9, 20264,184.004,324.004,122.004,209.004,209.000.96%3,252,500
Jan 8, 20264,153.004,190.004,142.004,169.004,169.00-0.10%1,536,900
Jan 7, 20264,176.004,194.004,117.004,173.004,173.00-1.72%1,518,200
Jan 6, 20264,222.004,266.004,197.004,246.004,246.000.64%1,396,300
Jan 5, 20264,222.004,247.004,152.004,219.004,219.001.13%1,996,000
Dec 30, 20254,222.004,237.004,172.004,172.004,172.00-1.35%1,340,300
Dec 29, 20254,262.004,262.004,197.004,229.004,229.000.07%1,010,900
Dec 26, 20254,236.004,277.004,203.004,226.004,226.00-0.17%1,324,100
Dec 25, 20254,240.004,258.004,212.004,233.004,233.000.64%590,800
Dec 24, 20254,299.004,299.004,196.004,206.004,206.00-1.82%1,296,500
Dec 23, 20254,174.004,298.004,168.004,284.004,284.002.17%1,961,500
Dec 22, 20254,202.004,250.004,143.004,193.004,193.00-0.57%1,313,300
Dec 19, 20254,201.004,268.004,178.004,217.004,217.00-0.09%2,284,500
Dec 18, 20254,216.004,248.004,203.004,221.004,221.00-0.14%1,696,800
Dec 17, 20254,201.004,241.004,187.004,227.004,227.000.76%1,623,100
Dec 16, 20254,180.004,266.004,162.004,195.004,195.00-0.73%1,860,600
Dec 15, 20254,280.004,318.004,198.004,226.004,226.00-1.31%2,298,400
Dec 12, 20254,334.004,351.004,282.004,282.004,282.00-0.46%2,279,300
Dec 11, 20254,319.004,326.004,238.004,302.004,302.00-0.07%1,595,300
Dec 10, 20254,266.004,305.004,247.004,305.004,305.000.14%1,733,800
Dec 9, 20254,350.004,368.004,280.004,299.004,299.00-1.49%1,261,500
Dec 8, 20254,352.004,379.004,313.004,364.004,364.000.97%1,139,000
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