7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2007 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 610.1159

CLOSE 608.9602

Low

LOW 503.33

High

HIGH 718.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	580	581	566.67	567.67
01/05/2007	569.33	569.33	555	556.33
01/09/2007	559.67	569.33	558	565
01/10/2007	572	572	560.33	561.33
01/11/2007	561.67	572.67	561.33	565
01/12/2007	568	576	565.33	570
01/15/2007	576.67	581.33	575	576.67
01/16/2007	576.67	589.33	576.67	588
01/17/2007	591.67	592	580	588
01/18/2007	583.33	586	579.33	582.67
01/19/2007	579	581.33	562	566
01/22/2007	568.33	576.33	567.67	574.33
01/23/2007	573.33	573.67	565	568
01/24/2007	569.67	574.67	567.67	573
01/25/2007	585	594.67	580.67	586.67
01/26/2007	585.33	585.67	577.67	583
01/29/2007	598.33	604	595.33	602.67
01/30/2007	596.67	607.33	596.67	598.33
01/31/2007	600	600	579.67	580
02/01/2007	590	590.67	584	588.33
02/02/2007	596.67	599.67	594.67	595.33
02/05/2007	600	603.33	583.33	587.33
02/06/2007	586.67	590.67	579.33	580.67
02/07/2007	581	585.33	576.67	579.33
02/08/2007	582.67	583.33	577	579
02/09/2007	580	584.33	566.33	567.33
02/13/2007	566.67	576.33	564	572.33
02/14/2007	570.33	578.67	565.67	576.33
02/15/2007	579.67	579.67	571.67	575
02/16/2007	580	591	576.33	585.33
02/19/2007	587	587.67	579.67	587
02/20/2007	593	600.67	592	594.33
02/21/2007	593.33	594	586.67	589
02/22/2007	589.33	605.33	589.33	602.67
02/23/2007	606.33	611.33	600.33	608
02/26/2007	615	621.33	605.33	607.33
02/27/2007	602	604.67	598	598.67
02/28/2007	576.67	582.67	571.33	582.67
03/01/2007	583.33	588	578	581.67
03/02/2007	578.33	581.67	573	581.33
03/05/2007	573.33	576.33	567.33	568
03/06/2007	566.67	573.33	562.33	571
03/07/2007	582.33	582.33	567.67	569
03/08/2007	570	576.33	566	575.67
03/09/2007	572.67	576.33	572	574.33
03/12/2007	574.67	580.33	574.67	580
03/13/2007	581.67	586.33	574.67	578.33
03/14/2007	573.33	574.67	563.67	565.33
03/15/2007	574.33	577.33	573.33	574.67
03/16/2007	574.33	576.67	565.67	566.67
03/19/2007	568	574.33	566.67	574
03/20/2007	580	585.67	573	577.67
03/22/2007	587.67	596.33	581.67	594.67
03/23/2007	606.67	614	602.67	610.33
03/26/2007	616.67	619.67	613	618.67
03/27/2007	615.67	615.67	609.67	611.67
03/28/2007	611.33	615.67	606	610.67
03/29/2007	602.33	606.33	599	603.33
03/30/2007	603.67	616	603.33	613
04/02/2007	614.33	623.67	613.33	615.33
04/03/2007	621.67	622	615	622
04/05/2007	633	634.33	623	630
04/06/2007	633.33	645	632	642.33
04/09/2007	645	656.33	645	655.33
04/10/2007	660	671.67	654	668.33
04/11/2007	658.33	658.33	643.67	650.67
04/12/2007	640.67	649.33	636.67	646
04/13/2007	645.67	647.67	626.67	628.67
04/16/2007	631.67	639.67	631.67	634.67
04/17/2007	632.67	636	627.67	631.67
04/18/2007	632	642.33	628.33	639.67
04/19/2007	653.33	655	635	638.33
04/20/2007	642.33	643.67	625.33	637
04/23/2007	646.33	651.33	640.67	650.33
04/24/2007	650.67	654.33	644.67	654
04/25/2007	666.67	666.67	647	653.33
04/26/2007	654.67	659.67	652.33	653
04/27/2007	653.33	662	647.67	650.33
05/01/2007	656.67	661.33	647.67	655.33
05/02/2007	656	659.33	644.33	656.67
05/07/2007	666.67	671.67	658	666
05/08/2007	668.33	670	657.33	660.33
05/09/2007	668.33	681.67	656	664.33
05/10/2007	664.33	670	664	666.67
05/11/2007	666.67	666.67	658.33	662.33
05/14/2007	661.67	665	654	656.33
05/15/2007	656	657.67	647.33	654.67
05/16/2007	657.33	659.67	652.67	658.67
05/17/2007	659.67	671.67	659.67	666
05/18/2007	665.67	666	656.33	661.33
05/21/2007	663	671.67	663	666.67
05/22/2007	673.33	685	671.67	678.33
05/23/2007	678.33	688.33	676.67	685
05/24/2007	681.67	683.33	670	671.67
05/25/2007	673.33	681.67	654	657.67
05/28/2007	657.67	668.33	657.67	666
05/29/2007	666.67	683.33	666.67	681.67
05/30/2007	680	681.67	666.67	670
05/31/2007	671.67	688.33	670	688.33
06/01/2007	693.33	695	688.33	690
06/04/2007	693.33	696.67	681.67	681.67
06/05/2007	681.67	686.67	678.33	681.67
06/06/2007	681.67	683.33	678.33	680
06/07/2007	675	675	659.33	664.67
06/08/2007	664.33	664.67	658.33	662.67
06/11/2007	662.67	668.33	659	660.33
06/12/2007	666.67	666.67	657.33	657.33
06/13/2007	653.33	655.67	642.67	654
06/14/2007	654	656.67	649	656
06/15/2007	657	664.33	652.67	660.33
06/18/2007	661.67	663.33	655	657.67
06/19/2007	657.67	657.67	651.33	653.33
06/20/2007	653.33	662.67	646.67	653.67
06/21/2007	651.67	656.33	645.67	651.67
06/22/2007	646.67	649.67	641.67	646
06/25/2007	646	650	642	642.33
06/26/2007	643.33	644.67	637.33	640
06/27/2007	644.33	644.33	630.67	638
06/28/2007	638	638	633.33	635.67
06/29/2007	643.33	657.67	641.33	648.67
07/02/2007	647.33	658.33	646.67	657
07/03/2007	660	668.33	654	660
07/04/2007	662.33	668.33	659	663.67
07/05/2007	666.33	686.67	666.33	683.33
07/06/2007	671.67	683.33	670	675
07/09/2007	680	691.67	678.33	686.67
07/10/2007	691.67	703.33	685	701.67
07/11/2007	690	695	688.33	690
07/12/2007	716.67	718.33	700	708.33
07/13/2007	708.33	711.67	688.33	691.67
07/17/2007	698.33	698.33	675	678.33
07/18/2007	676.67	683.33	666	670
07/19/2007	670	683.33	666.67	676.67
07/20/2007	685	686.67	676.67	678.33
07/23/2007	676.67	676.67	661.33	665.33
07/24/2007	660.67	663.33	651	655
07/25/2007	660	660	643	651.33
07/26/2007	653	668.33	653	656.33
07/27/2007	636.33	645.67	630.33	635.67
07/30/2007	625	626.67	611.67	620.67
07/31/2007	623.33	636.33	621.33	622.33
08/01/2007	621.67	626.67	612.67	624.33
08/02/2007	614.33	623.67	613.67	617.33
08/03/2007	617.33	624	607	608.33
08/06/2007	610	611.67	596.67	600.33
08/07/2007	601.33	604.67	598.33	599
08/08/2007	633.33	646	621	628.33
08/09/2007	617.33	627.67	592.67	598.67
08/10/2007	594.33	598.33	569	575
08/13/2007	605	607.67	584	588
08/14/2007	598	614.67	596	611
08/15/2007	600	600.33	583.33	584
08/16/2007	570.67	578.33	534	550
08/17/2007	540.67	543.33	513.33	517
08/20/2007	537	541.67	523.67	528.33
08/21/2007	533	536	526.33	531.67
08/22/2007	532.67	545.33	530.33	544.33
08/23/2007	553.33	563.33	549	558
08/24/2007	568	569.67	558.33	565
08/27/2007	567.33	574.67	565.33	567.33
08/28/2007	551.33	563	544.67	551.33
08/29/2007	538	543	533.33	540
08/30/2007	560	563.33	548.33	554.33
08/31/2007	554.67	562	544	559.67
09/03/2007	568.33	568.33	548.33	550.67
09/04/2007	553.33	556	545.33	553.33
09/05/2007	554.33	554.33	535.33	537
09/06/2007	527	530.67	516.33	528
09/07/2007	519	524	512	520.67
09/10/2007	510.67	521.33	503.33	516
09/11/2007	516.33	526	507.33	521.67
09/12/2007	530	538.67	523.33	530
09/13/2007	540	545	525.67	529
09/14/2007	529.33	541.33	529.33	540.67
09/18/2007	534	542.67	524.67	536.67
09/19/2007	546.67	556.67	541.67	552.67
09/20/2007	561.33	561.33	537.67	541.67
09/21/2007	546	546.67	537.67	543.33
09/25/2007	549.33	549.67	538.67	543
09/26/2007	543	543.67	528.33	534
09/27/2007	543.33	552.33	536.33	548.67
09/28/2007	547	556.67	546.67	556.67
10/01/2007	553.67	562.67	553.33	561.33
10/02/2007	562	568.33	557.67	568
10/03/2007	583	587.67	577.67	584
10/04/2007	583.67	589.67	577.33	579.33
10/05/2007	589.33	590.33	582.33	583.33
10/09/2007	591.67	594.33	585.33	589.33
10/10/2007	595.67	595.67	580.33	585.33
10/11/2007	586.67	594	579	593
10/12/2007	586.67	588	580.33	581.67
10/15/2007	568.33	579.33	566.33	569.33
10/16/2007	564.33	572	563.33	566.67
10/17/2007	600	619.33	586.67	600.67
10/18/2007	620	631.67	618.67	624.67
10/19/2007	619	619.67	605.33	610.33
10/22/2007	590.33	603.33	586.67	599.33
10/23/2007	593.33	601	590.33	591.33
10/24/2007	588.33	592	575.67	577.33
10/25/2007	594.67	595.33	583	586
10/26/2007	576	584	576	581
10/29/2007	583.33	591.33	582	589.67
10/30/2007	585.33	596.33	584.33	589.33
10/31/2007	579.33	589.33	576.67	589.33
11/01/2007	586.67	610.67	586.67	609.33
11/02/2007	588	605	587.33	596.67
11/05/2007	606.33	607	592.33	605
11/06/2007	595	603.33	590	590.33
11/07/2007	592	598.67	571.67	573.33
11/08/2007	573.67	583.33	564	568.33
11/09/2007	618.33	621.67	593.33	614
11/12/2007	594	601	580.67	599
11/13/2007	593	609.33	593	603.33
11/14/2007	609.67	634.33	597.33	632.67
11/15/2007	640	649.33	633	633.67
11/16/2007	614.33	634.67	603.33	631.67
11/19/2007	633	638.33	621.33	624.67
11/20/2007	609.33	626.67	598.67	626.67
11/21/2007	626.67	628.33	609	612.67
11/22/2007	592.67	602.33	583.33	599.67
11/26/2007	593.33	605	592.33	601
11/27/2007	598.67	612.33	585.33	610.67
11/28/2007	610.33	612.33	595.67	601.33
11/29/2007	613.33	616	610	614.67
11/30/2007	613.33	614.33	605.67	608.67
12/03/2007	617	619.33	607.67	615.33
12/04/2007	619.67	620	604	606.67
12/05/2007	611.33	625.67	601.67	624.33
12/06/2007	630	631.33	617	624.33
12/07/2007	626.67	627.33	623.33	625
12/10/2007	616.67	623	613.67	619.33
12/11/2007	615.33	626	613.33	622
12/12/2007	622	626.67	613	624.67
12/13/2007	617	626	608.67	613.67
12/14/2007	620	631.67	615	616.33
12/17/2007	623.33	623.67	608.67	614.33
12/18/2007	604.33	611.67	600.33	608.33
12/19/2007	614.33	619	612	615.33
12/20/2007	618.33	619.33	604.67	608.33
12/21/2007	603.67	604	588	593.33
12/25/2007	593.33	602.33	586.67	590.33
12/26/2007	584.33	599.33	584.33	599
12/27/2007	601.33	604.33	591	594
12/28/2007	590	590.33	579.33	582.33

Menu

Create your free account now!

7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2007 Historical Chart

Average

Low

High