U.S. Markets closed

BANDAI NAMCO Holdings Inc. (7832.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
8,277.00+255.00 (+3.18%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2021------
Jun 11, 2021------
Jun 10, 2021------
Jun 09, 2021------
Jun 08, 2021------
Jun 07, 2021------
Jun 04, 20217,855.007,890.007,770.007,789.007,789.00614,700
Jun 03, 20217,773.007,956.007,766.007,943.007,943.00483,400
Jun 02, 20217,747.007,828.007,660.007,816.007,816.00695,700
Jun 01, 20217,928.007,996.007,773.007,794.007,794.00717,700
May 31, 20217,901.007,942.007,820.007,841.007,841.00616,400
May 28, 20217,870.007,946.007,841.007,900.007,900.00843,200
May 27, 20217,840.007,850.007,714.007,806.007,806.001,238,000
May 26, 20217,783.007,936.007,783.007,884.007,884.00653,900
May 25, 20217,900.007,972.007,875.007,898.007,898.00487,800
May 24, 20217,831.008,026.007,831.007,835.007,835.00461,900
May 21, 20217,812.007,959.007,793.007,937.007,937.00588,500
May 20, 20217,777.007,809.007,665.007,779.007,779.00550,300
May 19, 20217,762.007,887.007,660.007,887.007,887.00641,800
May 18, 20217,633.007,890.007,633.007,838.007,838.00635,700
May 17, 20217,914.007,914.007,630.007,664.007,664.00483,300
May 14, 20217,629.007,869.007,611.007,855.007,855.00981,600
May 13, 20217,884.007,937.007,537.007,554.007,554.00798,600
May 12, 20217,780.007,917.007,700.007,884.007,884.001,118,500
May 11, 20218,045.008,134.007,667.007,740.007,740.001,191,400
May 10, 20218,044.008,213.008,035.008,091.008,091.00823,800
May 07, 20218,192.008,250.008,033.008,049.008,049.00621,600
May 06, 20218,006.008,250.008,006.008,190.008,190.00942,400
Apr 30, 20218,016.008,125.007,930.008,026.008,026.00592,300
Apr 28, 20218,107.008,231.008,096.008,156.008,156.00598,900
Apr 27, 20218,057.008,146.008,028.008,096.008,096.00522,300
Apr 26, 20217,962.008,166.007,855.008,100.008,100.00639,200
Apr 23, 20217,943.007,984.007,869.007,972.007,972.00418,900
Apr 22, 20217,952.008,024.007,858.007,999.007,999.00689,200
Apr 21, 20218,000.008,013.007,791.007,889.007,889.00963,000
Apr 20, 20218,297.008,300.008,103.008,140.008,140.00616,200
Apr 19, 20218,422.008,446.008,285.008,328.008,328.00400,200
Apr 16, 20218,499.008,510.008,417.008,429.008,429.00494,100
Apr 15, 20218,389.008,488.008,386.008,459.008,459.00353,200
Apr 14, 20218,494.008,537.008,399.008,453.008,453.00528,600
Apr 13, 20218,425.008,549.008,365.008,494.008,494.00642,800
Apr 12, 20218,453.008,492.008,302.008,302.008,302.00510,200
Apr 09, 20218,373.008,514.008,307.008,455.008,455.001,186,900
Apr 08, 20218,163.008,248.008,072.008,223.008,223.00558,700
Apr 07, 20218,121.008,151.008,032.008,105.008,105.00634,400
Apr 06, 20218,228.008,229.008,055.008,108.008,108.00692,100
Apr 05, 20218,105.008,125.008,022.008,083.008,083.00457,000
Apr 02, 20218,066.008,092.007,988.008,059.008,059.00436,300
Apr 01, 20218,010.008,041.007,923.007,988.007,988.00584,900
Mar 31, 20217,803.007,980.007,787.007,893.007,893.00741,100
Mar 30, 20218,077.008,077.007,860.007,864.007,864.00731,300
Mar 30, 202170 Dividend
Mar 29, 20218,013.008,156.008,004.008,089.008,019.00857,700
Mar 26, 20217,962.008,099.007,909.008,013.007,943.66778,900
Mar 25, 20217,728.007,863.007,693.007,823.007,755.30546,500
Mar 24, 20217,850.007,929.007,752.007,766.007,698.80692,500
Mar 23, 20218,008.008,100.007,914.007,917.007,848.49653,500
Mar 22, 20218,086.008,124.007,938.007,946.007,877.24965,500
Mar 19, 20218,190.008,243.008,144.008,225.008,153.821,151,700
Mar 18, 20218,259.008,394.008,240.008,278.008,206.36732,500
Mar 17, 20218,200.008,345.008,160.008,313.008,241.06714,500
Mar 16, 20218,019.008,175.008,007.008,128.008,057.66636,200
Mar 15, 20218,014.008,079.007,936.008,044.007,974.39547,800
Mar 12, 20217,880.008,050.007,848.008,029.007,959.521,198,200
Mar 11, 20217,961.008,045.007,891.007,962.007,893.10658,500
Mar 10, 20217,969.008,018.007,840.007,917.007,848.49879,500
Mar 09, 20218,032.008,032.007,846.007,969.007,900.04870,000
Mar 08, 20218,183.008,190.007,958.008,000.007,930.77717,500
Mar 05, 20218,087.008,118.007,912.008,061.007,991.24964,500
Mar 04, 20218,206.008,279.008,082.008,141.008,070.55768,800
Mar 03, 20218,195.008,343.008,167.008,313.008,241.06753,400
Mar 02, 20218,319.008,364.008,150.008,227.008,155.81695,900
Mar 01, 20218,297.008,397.008,249.008,319.008,247.01683,000
Feb 26, 20218,412.008,439.008,146.008,147.008,076.501,153,200
Feb 25, 20218,576.008,641.008,510.008,537.008,463.12588,600
Feb 24, 20218,594.008,739.008,418.008,426.008,353.081,067,600
Feb 22, 20218,938.008,995.008,692.008,744.008,668.33555,300
Feb 19, 20218,872.008,878.008,760.008,868.008,791.26513,400
Feb 18, 20219,050.009,059.008,746.008,876.008,799.19943,600
Feb 17, 20219,092.009,160.008,865.009,027.008,948.88967,100
Feb 16, 20219,078.009,406.009,078.009,300.009,219.52834,700
Feb 15, 20218,863.009,074.008,845.009,057.008,978.621,105,200
Feb 12, 20218,984.008,984.008,653.008,801.008,724.841,202,200
Feb 10, 20218,764.008,885.008,631.008,858.008,781.351,220,800
Feb 09, 20218,639.008,723.008,319.008,647.008,572.171,996,000
Feb 08, 20218,990.009,378.008,962.009,239.009,159.051,207,500
Feb 05, 20218,858.008,973.008,858.008,891.008,814.06770,900
Feb 04, 20219,058.009,106.008,905.008,912.008,834.88573,600
Feb 03, 20219,153.009,172.008,995.009,059.008,980.61707,600
Feb 02, 20219,108.009,295.009,043.009,082.009,003.41654,800
Feb 01, 20218,950.009,179.008,941.009,140.009,060.91769,800
Jan 29, 20219,035.009,169.008,936.008,941.008,863.63945,300
Jan 28, 20219,021.009,198.009,000.009,107.009,028.193,819,900
Jan 27, 20219,126.009,307.009,022.009,299.009,218.531,095,400
Jan 26, 20219,406.009,496.009,089.009,101.009,022.241,198,000
Jan 25, 20219,253.009,550.009,239.009,544.009,461.41676,600
Jan 22, 20219,201.009,322.009,201.009,274.009,193.75636,700
Jan 21, 20219,336.009,396.009,165.009,303.009,222.49656,900
Jan 20, 20219,397.009,425.009,280.009,344.009,263.14526,600
Jan 19, 20219,248.009,402.009,216.009,351.009,270.08443,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...