7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 566.1542

CLOSE 566.1048

Low

LOW 466

High

HIGH 657.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2006	580	582.67	576.33	582.33
01/05/2006	583.33	585.67	580	583.67
01/06/2006	583.67	586.33	583	584.67
01/10/2006	579.33	588	577	585.67
01/11/2006	582	585.67	579.33	585
01/12/2006	583.67	585	580.67	584
01/13/2006	584.67	586.67	582.33	586.67
01/16/2006	584.67	587.33	581.33	587
01/17/2006	583.33	594	579.33	584.67
01/18/2006	581.67	582.67	551.33	567
01/19/2006	547	575.67	547	569
01/20/2006	571	582	571	580.67
01/23/2006	569.33	582.33	567.33	572.33
01/24/2006	572.33	579.33	571.67	574.33
01/25/2006	575	586.67	573.67	583.33
01/26/2006	587	592.67	586.67	589.33
01/27/2006	592.67	597.33	590.67	595.67
01/30/2006	597	602.67	593.33	598.67
01/31/2006	596.33	598	586.33	587.33
02/01/2006	587.33	590	582.33	587
02/02/2006	589.33	590.67	579.67	580.33
02/03/2006	580.33	581.33	574	575
02/06/2006	576.67	578.33	566	570.67
02/07/2006	567	568	556.67	558.33
02/08/2006	561.33	568.67	558.33	561
02/09/2006	565.67	566	558.67	566
02/10/2006	566.33	566.33	556	563.67
02/13/2006	557.67	558	542.33	545.33
02/14/2006	543.67	554.67	537.33	550
02/15/2006	547.67	550.33	539.67	540.33
02/16/2006	540.33	545	536.67	543
02/17/2006	544.33	544.33	534	535.67
02/20/2006	541	543.33	529.67	534
02/21/2006	533	538.33	527.33	533.33
02/22/2006	536.67	541	534	538
02/23/2006	541	554.33	539.33	550
02/24/2006	490	499	468.33	480
02/27/2006	491.33	491.33	480.33	480.33
02/28/2006	483.33	493.33	474	479.33
03/01/2006	473.33	474	466	468.33
03/02/2006	469.33	479.33	468.67	475.67
03/03/2006	482.33	482.33	471.67	472.67
03/06/2006	479.33	483.33	473	483.33
03/07/2006	482.67	483	476	476
03/08/2006	474.33	478	469.67	472
03/09/2006	474	480.67	472	479.67
03/10/2006	484.67	486.33	472.67	485.67
03/13/2006	490.33	494	488.33	492.67
03/14/2006	494.67	494.67	488.67	492.67
03/15/2006	490.33	491.67	484.67	486.67
03/16/2006	490.33	497	489.33	497
03/17/2006	497.67	500.67	494.33	500
03/20/2006	506.67	515	503.67	513.33
03/22/2006	503.33	504	495	502.33
03/23/2006	503.33	504	498.33	502.33
03/24/2006	508.33	509.67	504	508
03/27/2006	511	512.67	510	510.67
03/28/2006	513.33	515.67	510.67	515.67
03/29/2006	515.33	520	512.67	519
03/30/2006	527.33	535.33	525.67	533.33
03/31/2006	533.33	538	531.67	537.33
04/03/2006	538.33	544.33	529.33	533
04/04/2006	529.33	532.33	523.33	523.33
04/05/2006	520.33	529	520.33	525.67
04/06/2006	527.67	527.67	519.33	523.67
04/07/2006	532.33	546	526.67	536.33
04/10/2006	542	542.33	533.67	538.67
04/11/2006	540	542.67	528.33	536.67
04/12/2006	539.67	543.67	535	536.67
04/13/2006	540	540	530.33	531
04/14/2006	538	538	531.33	534.67
04/17/2006	539.33	539.67	534.33	535.33
04/18/2006	535	535.33	528.67	530.33
04/19/2006	530.33	535	529.67	532.33
04/20/2006	526.67	533.33	523.67	532.67
04/21/2006	532.67	541	532	539
04/24/2006	533.33	533.67	523.67	524.33
04/25/2006	533.33	539	528.33	537
04/26/2006	541.33	544	538	542.33
04/27/2006	545	554	543.33	553.33
04/28/2006	543.33	552	539.33	547
05/01/2006	537.33	546.67	533.33	545.33
05/02/2006	545.67	551.67	540	541.67
05/08/2006	550	552	544.67	549.33
05/09/2006	548.33	557.67	547	555
05/10/2006	555	568.33	550.33	560.33
05/11/2006	560.33	576.67	557.67	564
05/12/2006	564.33	567.67	559.33	560.67
05/15/2006	557.33	569	555.33	564.33
05/16/2006	570	570.67	550.33	553.67
05/17/2006	566.67	568.67	560.67	567.67
05/18/2006	566.67	568	560.67	567.33
05/19/2006	566.67	569.67	565.33	566.33
05/22/2006	566.67	569.33	564	564
05/23/2006	563.33	563.33	539.33	543.67
05/24/2006	543.67	559.33	539.33	548.67
05/25/2006	553.33	568.67	551.67	563.67
05/26/2006	568.67	571.67	564	567.33
05/29/2006	566.67	568.33	559.67	560
05/30/2006	565.67	566.67	560.67	563
05/31/2006	553.33	561.67	546.33	546.33
06/01/2006	550	565	550	553.33
06/02/2006	566.67	567.33	555	565.67
06/05/2006	561.67	566.33	558.67	560.33
06/06/2006	561.67	563.33	556.67	559.33
06/07/2006	564.67	566.67	552.67	552.67
06/08/2006	550	556.67	529	535.33
06/09/2006	531	536.67	523.67	529.33
06/12/2006	523.33	525	513.67	522.67
06/13/2006	532.33	541.67	524.33	527
06/14/2006	527.33	550.33	527.33	543
06/15/2006	552	552.33	544.67	547.33
06/16/2006	554	560	550.67	559.33
06/19/2006	551.67	563.33	550.33	556.33
06/20/2006	561.67	568.33	556.33	564
06/21/2006	566.67	567.33	560.33	567.33
06/22/2006	568.33	580	568.33	580
06/23/2006	580.33	581.33	573.33	580
06/26/2006	573.33	576.67	570	571.33
06/27/2006	572.33	576	565	568.33
06/28/2006	550.33	565.67	550.33	558.33
06/29/2006	555	573.33	555	564.67
06/30/2006	569.33	579.67	569.33	579.67
07/03/2006	581	591.67	572.33	575.67
07/04/2006	585	585.67	578.33	582.33
07/05/2006	583.33	585.67	576	583.67
07/06/2006	581.33	583.33	576	578
07/07/2006	578.33	579.33	567.33	569
07/10/2006	568	574.33	561.67	572.33
07/11/2006	571.33	572.33	561	565
07/12/2006	566.67	571	556.67	558
07/13/2006	554.67	581.67	554.33	568.67
07/14/2006	566.33	566.33	550	552.33
07/18/2006	548	551.67	534	547.33
07/19/2006	537.33	539.67	524.33	525
07/20/2006	555	560.33	551	560
07/21/2006	552.67	557	535	537.33
07/24/2006	530.33	544	525	540
07/25/2006	546.67	550.67	537	545.67
07/26/2006	548.67	553	537.67	540.33
07/27/2006	546.67	547.67	528.33	534.33
07/28/2006	538.33	547	535	541.67
07/31/2006	547	556.67	544.67	548.67
08/01/2006	540	544.33	535.33	543
08/02/2006	543.33	550.67	542.67	548.67
08/03/2006	550	560	547.67	554.67
08/04/2006	555.67	557.67	546.33	548.33
08/07/2006	548.33	550	538.67	539
08/08/2006	539	545.67	536.67	545.67
08/09/2006	546.33	567.67	546	554.33
08/10/2006	554	559.33	548.33	554
08/11/2006	544.33	554.33	544.33	553.67
08/14/2006	562.67	582.33	556.67	577.33
08/15/2006	573.33	577	570	575.67
08/16/2006	580	586	580	584
08/17/2006	593.33	599.67	584.33	598.33
08/18/2006	593.33	598.67	591.33	596.67
08/21/2006	596.67	596.67	584.67	587.33
08/22/2006	573.67	593.33	573.67	589.33
08/23/2006	585	585	571	578.33
08/24/2006	578.67	581.33	572.67	579.33
08/25/2006	588.67	605.67	583.67	605.67
08/28/2006	607	611	598.33	599.67
08/29/2006	600	606	595.67	600
08/30/2006	600	616.67	588.33	616.67
08/31/2006	614	618	606.33	616.33
09/01/2006	608.33	612	605	611.33
09/04/2006	616.33	619	611.67	614.33
09/05/2006	610.33	610.67	601	604.33
09/06/2006	604.33	610.33	600	607
09/07/2006	604.67	604.67	593.33	600
09/08/2006	590	599.67	590	590.67
09/11/2006	585	590.67	581	581
09/12/2006	581	590.67	579.33	583.67
09/13/2006	585	588.33	581.67	584
09/14/2006	583.33	594.33	583.33	592
09/15/2006	585.33	591.33	585	588.67
09/19/2006	591.33	597.67	590	592.67
09/20/2006	598	598	583.67	595
09/21/2006	592.67	595.67	586.67	592.33
09/22/2006	586.67	602.67	581.33	601.33
09/25/2006	616.67	625	597	614
09/26/2006	607	609.67	593.67	605
09/27/2006	612	616.67	607	616.67
09/28/2006	608.67	615	607	611
09/29/2006	613.33	619.67	613	619
10/02/2006	623.33	633.33	620.33	629.67
10/03/2006	631.33	631.33	619.33	628.67
10/04/2006	630.67	644	626	628.33
10/05/2006	632	636.67	628.67	629
10/06/2006	629	629	621	623.33
10/10/2006	617	626.67	616.67	621.67
10/11/2006	626.33	626.33	619	621.33
10/12/2006	622	629.33	617.67	618
10/13/2006	618.67	622.33	612.67	615.67
10/16/2006	618	625.67	617.67	622.67
10/17/2006	623	625	614.33	618
10/18/2006	610	620.33	606.33	620
10/19/2006	620	623.67	613.33	616.67
10/20/2006	619.67	623.67	618	622
10/23/2006	626.67	629	622	627.67
10/24/2006	628.67	635.33	628	634
10/25/2006	640	644.33	632.33	635.33
10/26/2006	645	645	636.67	641.33
10/27/2006	644.67	657.33	632.33	653.33
10/30/2006	623.33	633	615	622
10/31/2006	635	641	616.67	619.67
11/01/2006	610.67	624.33	600	615.67
11/02/2006	605.67	608.33	585	601
11/06/2006	598.33	598.33	589.33	591.67
11/07/2006	592	603.67	577	583.33
11/08/2006	590	602	589	593.67
11/09/2006	588.33	593.33	577.67	590.33
11/10/2006	591	596	580	581.33
11/13/2006	581	583.67	576	582.67
11/14/2006	593	595	587	590
11/15/2006	584.67	590.33	575.33	577
11/16/2006	581	586	571.33	573
11/17/2006	570	574	563.33	571.33
11/20/2006	564	571.33	553.33	556.33
11/21/2006	556.67	559.33	551	553.33
11/22/2006	553.33	560.67	550.33	559
11/24/2006	560.33	565.33	554.33	563
11/27/2006	553.33	572.33	550	569
11/28/2006	566.67	573.33	564	572.67
11/29/2006	578.33	583	574.33	580
11/30/2006	582.67	588.33	574.33	584.67
12/01/2006	590	590.67	575	580.67
12/04/2006	586.67	588	578.67	587
12/05/2006	584	586.67	572	574.67
12/06/2006	581.33	583.67	577	581.67
12/07/2006	580	583	576.33	578.67
12/08/2006	578.33	578.67	570.33	572
12/11/2006	573.33	580.67	571.67	576
12/12/2006	575	583.33	575	582.33
12/13/2006	581.67	583	572	581.67
12/14/2006	579	585.67	576.67	585.67
12/15/2006	586.33	598.67	585	596.33
12/18/2006	599.67	600	587.33	594.33
12/19/2006	596.67	606.33	595.33	598
12/20/2006	605	605.33	599	605
12/21/2006	606.67	613.33	604.67	607
12/22/2006	607	610	605.33	607
12/25/2006	609.33	610.67	597.67	598
12/26/2006	594.33	597.67	587.67	590.33
12/27/2006	580.33	587.33	574.67	575.33
12/28/2006	559.33	564.33	551.33	560
12/29/2006	568.33	583	567.67	581.67

Menu

Create your free account now!

7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2006 Historical Chart

Average

Low

High