Skip to main content
BANDAI NAMCO Holdings Inc. (TYO:7832)
Japan flag Japan · Delayed Price · Currency is JPY
3,721.00
+39.00 (1.06%)
Apr 28, 2026, 3:30 PM JST

BANDAI NAMCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,746.003,765.003,698.003,721.003,721.001.06%1,693,500
Apr 27, 20263,717.003,723.003,668.003,682.003,682.00-1.66%1,642,900
Apr 24, 20263,768.003,781.003,722.003,744.003,744.00-0.69%1,631,300
Apr 23, 20263,884.003,907.003,756.003,770.003,770.00-3.51%2,213,100
Apr 22, 20263,936.003,988.003,890.003,907.003,907.00-0.18%1,730,100
Apr 21, 20263,920.003,940.003,898.003,914.003,914.00-0.46%1,628,400
Apr 20, 20263,975.003,983.003,907.003,932.003,932.00-0.08%1,366,400
Apr 17, 20263,938.003,998.003,932.003,935.003,935.000.43%1,952,000
Apr 16, 20263,917.003,971.003,906.003,918.003,918.000.15%1,688,900
Apr 15, 20263,830.003,931.003,821.003,912.003,912.001.32%2,087,800
Apr 14, 20263,823.003,875.003,803.003,861.003,861.001.66%1,862,900
Apr 13, 20263,818.003,852.003,788.003,798.003,798.00-1.45%1,991,100
Apr 10, 20263,946.003,979.003,854.003,854.003,854.00-2.16%2,638,200
Apr 9, 20264,090.004,093.003,924.003,939.003,939.00-2.86%2,792,000
Apr 8, 20264,098.004,138.004,055.004,055.004,055.000.67%2,540,100
Apr 7, 20264,002.004,040.003,998.004,028.004,028.001.38%1,556,900
Apr 6, 20263,979.004,017.003,966.003,973.003,973.00-0.10%1,182,500
Apr 3, 20263,940.004,041.003,940.003,977.003,977.001.14%1,723,100
Apr 2, 20263,967.004,039.003,910.003,932.003,932.00-1.01%1,962,100
Apr 1, 20263,937.003,972.003,906.003,972.003,972.002.72%1,955,200
Mar 31, 20263,841.003,916.003,829.003,867.003,867.001.20%2,795,200
Mar 30, 20263,860.003,875.003,795.003,821.003,821.00-5.00%3,166,100
Mar 27, 20264,021.004,055.003,989.004,022.003,972.000.30%2,606,200
Mar 26, 20264,053.004,067.003,978.004,010.003,960.15-1.72%2,187,600
Mar 25, 20264,151.004,151.004,063.004,080.004,029.28-0.73%2,163,900
Mar 24, 20264,192.004,208.004,060.004,110.004,058.91-0.29%1,856,500
Mar 23, 20264,107.004,150.004,081.004,122.004,070.76-1.32%2,402,300
Mar 19, 20264,161.004,268.004,160.004,177.004,125.07-1.25%4,114,500
Mar 18, 20264,235.004,251.004,158.004,230.004,177.41-0.12%2,046,600
Mar 17, 20264,250.004,264.004,214.004,235.004,182.35-0.66%1,411,000
Mar 16, 20264,289.004,329.004,220.004,263.004,210.00-0.02%1,587,900
Mar 13, 20264,198.004,315.004,195.004,264.004,210.990.38%2,459,000
Mar 12, 20264,200.004,270.004,177.004,248.004,195.19-0.19%2,469,100
Mar 11, 20264,200.004,281.004,200.004,256.004,203.091.41%2,465,300
Mar 10, 20264,176.004,197.004,127.004,197.004,144.821.62%1,932,300
Mar 9, 20264,028.004,153.004,026.004,130.004,078.660.10%2,836,900
Mar 6, 20264,080.004,149.004,052.004,126.004,074.711.10%2,029,500
Mar 5, 20264,171.004,198.004,066.004,081.004,030.27-0.49%2,917,900
Mar 4, 20264,073.004,144.004,023.004,101.004,050.020.86%2,786,700
Mar 3, 20264,070.004,089.004,041.004,066.004,015.45-3.24%2,391,900
Mar 2, 20264,200.004,233.004,167.004,202.004,149.76-0.99%1,914,100
Feb 27, 20264,199.004,245.004,136.004,244.004,191.242.71%3,700,500
Feb 26, 20264,080.004,181.004,080.004,132.004,080.631.50%1,818,000
Feb 25, 20264,070.004,085.004,037.004,071.004,020.391.39%1,918,400
Feb 24, 20264,000.004,047.003,995.004,015.003,965.09-0.37%1,962,200
Feb 20, 20264,047.004,063.004,012.004,030.003,979.90-1.08%1,939,900
Feb 19, 20264,058.004,083.004,039.004,074.004,023.350.42%1,358,600
Feb 18, 20264,084.004,109.004,051.004,057.004,006.56-0.07%1,634,500
Feb 17, 20264,049.004,078.004,022.004,060.004,009.530.02%1,559,300
Feb 16, 20264,080.004,103.004,056.004,059.004,008.541.22%1,623,400
Feb 13, 20264,071.004,151.003,994.004,010.003,960.15-1.50%4,885,300
Feb 12, 20264,150.004,170.004,070.004,071.004,020.39-2.40%3,461,600
Feb 10, 20264,135.004,258.004,127.004,171.004,119.150.90%3,066,000
Feb 9, 20264,378.004,382.004,120.004,134.004,082.61-1.45%4,368,500
Feb 6, 20264,146.004,263.004,046.004,195.004,142.854.69%5,689,000
Feb 5, 20263,977.004,163.003,882.004,007.003,957.192.17%6,532,000
Feb 4, 20263,933.003,969.003,884.003,922.003,873.24-2.92%2,679,800
Feb 3, 20264,022.004,042.003,981.004,040.003,989.781.18%2,484,800
Feb 2, 20264,023.004,037.003,983.003,993.003,943.36-0.42%1,972,300
Jan 30, 20263,978.004,050.003,955.004,010.003,960.151.13%2,798,600
Jan 29, 20263,950.003,994.003,937.003,965.003,915.71-0.63%2,277,600
Jan 28, 20263,966.004,008.003,932.003,990.003,940.40-0.45%1,805,900
Jan 27, 20264,061.004,070.004,004.004,008.003,958.17-1.45%1,612,600
Jan 26, 20264,064.004,105.004,042.004,067.004,016.44-0.97%1,838,100
Jan 23, 20264,173.004,190.004,105.004,107.004,055.940.96%2,280,900
Jan 22, 20264,115.004,123.004,039.004,068.004,017.43-0.78%1,947,700
Jan 21, 20264,070.004,120.004,061.004,100.004,049.03-0.97%2,207,300
Jan 20, 20264,145.004,205.004,126.004,140.004,088.530.66%1,759,900
Jan 19, 20264,116.004,145.004,108.004,113.004,061.87-1.41%1,252,500
Jan 16, 20264,154.004,182.004,126.004,172.004,120.14-0.74%1,327,800
Jan 15, 20264,217.004,262.004,185.004,203.004,150.75-0.83%1,656,800
Jan 14, 20264,198.004,282.004,180.004,238.004,185.310.93%2,049,800
Jan 13, 20264,258.004,310.004,199.004,199.004,146.80-0.24%2,586,000
Jan 9, 20264,184.004,324.004,122.004,209.004,156.680.96%3,252,500
Jan 8, 20264,153.004,190.004,142.004,169.004,117.17-0.10%1,536,900
Jan 7, 20264,176.004,194.004,117.004,173.004,121.12-1.72%1,518,200
Jan 6, 20264,222.004,266.004,197.004,246.004,193.220.64%1,396,300
Jan 5, 20264,222.004,247.004,152.004,219.004,166.551.13%1,996,000
Dec 30, 20254,222.004,237.004,172.004,172.004,120.14-1.35%1,340,300
Dec 29, 20254,262.004,262.004,197.004,229.004,176.430.07%1,010,900
Dec 26, 20254,236.004,277.004,203.004,226.004,173.46-0.17%1,324,100
Dec 25, 20254,240.004,258.004,212.004,233.004,180.380.64%590,800
Dec 24, 20254,299.004,299.004,196.004,206.004,153.71-1.82%1,296,500
Dec 23, 20254,174.004,298.004,168.004,284.004,230.742.17%1,961,500
Dec 22, 20254,202.004,250.004,143.004,193.004,140.87-0.57%1,313,300
Dec 19, 20254,201.004,268.004,178.004,217.004,164.58-0.09%2,284,500
Dec 18, 20254,216.004,248.004,203.004,221.004,168.53-0.14%1,696,800
Dec 17, 20254,201.004,241.004,187.004,227.004,174.450.76%1,623,100
Dec 16, 20254,180.004,266.004,162.004,195.004,142.85-0.73%1,860,600
Dec 15, 20254,280.004,318.004,198.004,226.004,173.46-1.31%2,298,400
Dec 12, 20254,334.004,351.004,282.004,282.004,228.77-0.46%2,279,300
Dec 11, 20254,319.004,326.004,238.004,302.004,248.52-0.07%1,595,300
Dec 10, 20254,266.004,305.004,247.004,305.004,251.480.14%1,733,800
Dec 9, 20254,350.004,368.004,280.004,299.004,245.56-1.49%1,261,500
Dec 8, 20254,352.004,379.004,313.004,364.004,309.750.97%1,139,000
Dec 5, 20254,326.004,338.004,283.004,322.004,268.27-1.95%2,011,300
Dec 4, 20254,340.004,429.004,336.004,408.004,353.201.85%1,637,500
Dec 3, 20254,405.004,427.004,328.004,328.004,274.20-2.24%1,575,300
Dec 2, 20254,468.004,470.004,403.004,427.004,371.97-0.52%1,399,200
Dec 1, 20254,527.004,555.004,432.004,450.004,394.68-2.77%2,071,200