7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2008 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 413.6638

CLOSE 412.8983

Low

LOW 257

High

HIGH 591.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	585	585	564	576.67
01/07/2008	576.67	591.33	560.67	583
01/08/2008	565.33	572.67	557.33	559.67
01/09/2008	552.67	558	547.67	556
01/10/2008	561.33	563.33	554.33	555.33
01/11/2008	554.67	554.67	525.67	534
01/15/2008	494.67	504	494	495.67
01/16/2008	435.67	476.67	434	475
01/17/2008	483	490.67	476.33	488.33
01/18/2008	488.67	491.67	470.67	487.67
01/21/2008	500.33	503.33	480.67	483.33
01/22/2008	470	471.67	447	448
01/23/2008	488	488	460.33	463.67
01/24/2008	466	466.67	452.67	463.33
01/25/2008	470	480	466.33	477
01/28/2008	475	481.67	467.33	471
01/29/2008	480.67	482.33	471	476.67
01/30/2008	481	488.33	471.33	487
01/31/2008	480.33	496.67	474.33	492.67
02/01/2008	497.67	503.67	489	502
02/04/2008	512	516	507.33	510.67
02/05/2008	505	507.67	495.33	498.33
02/06/2008	483	483	431.67	431.67
02/07/2008	365	368.67	365	365
02/08/2008	378.33	408.67	374.33	395
02/12/2008	376.67	378.33	346.67	367.67
02/13/2008	395.33	404.67	393.67	398.67
02/14/2008	398.67	406	392.33	397
02/15/2008	395.33	417.33	390.33	412.67
02/18/2008	413.33	415.33	394	397.33
02/19/2008	404	418.67	401.67	416.33
02/20/2008	423.67	429.67	420.67	424
02/21/2008	424.33	442.33	424	434.67
02/22/2008	423.33	438.33	422.67	437.33
02/25/2008	442.33	449	436.33	441.67
02/26/2008	441.67	441.67	422.33	422.67
02/27/2008	432.33	437.67	429.67	432
02/28/2008	433.33	441.67	426	436.67
02/29/2008	426	442	420.67	435.67
03/03/2008	429	429	404	413.33
03/04/2008	415.67	426.67	414	426
03/05/2008	426.67	434.33	419.67	432.67
03/06/2008	431.33	437.33	423.33	431.33
03/07/2008	418	428.33	415	427
03/10/2008	427.33	435.33	417	422.33
03/11/2008	407.67	428	403.33	425
03/12/2008	426.67	431.33	412.33	423.67
03/13/2008	424	424	408.67	416.67
03/14/2008	436.67	444.33	424.67	437.33
03/17/2008	440	450.67	435.33	437.67
03/18/2008	436.33	443	428	442.67
03/19/2008	462.67	477.67	458.67	477
03/21/2008	477.33	479.33	466	475.67
03/24/2008	465.33	472.67	462	465
03/25/2008	471.67	472	460.33	466.67
03/26/2008	462.67	467.67	460.33	464.67
03/27/2008	459	463	450.33	454
03/28/2008	447.33	454.33	443.67	450
03/31/2008	443.33	452.67	440.67	450
04/01/2008	463.33	468.67	453.67	463.33
04/02/2008	467.67	473.33	464.33	469
04/03/2008	469.33	471	464.67	468.33
04/04/2008	466.33	472	461	470
04/07/2008	471.67	484.67	466	481.67
04/08/2008	486.33	486.67	473.33	475
04/09/2008	472	477	458.67	464
04/10/2008	457.33	467.67	451.33	452.67
04/11/2008	454.33	463.67	451.67	461
04/14/2008	443.33	450.67	437.67	448.33
04/15/2008	447.33	449	437.33	444.67
04/16/2008	451.33	452	443.33	445.33
04/17/2008	450	450	437.67	439.67
04/18/2008	443	453.33	439	453.33
04/21/2008	463.67	465	456	459.67
04/22/2008	459.67	462.33	453.33	459.33
04/23/2008	459.33	466.67	455.33	463.33
04/24/2008	458.33	466	456	458
04/25/2008	463.67	468	453.33	453.33
04/28/2008	460	461.67	445	451.33
04/30/2008	436.67	442.67	431	434
05/01/2008	431.33	434	424	425
05/02/2008	457	477.33	450	474.33
05/07/2008	476.67	492	472	492
05/08/2008	492	494.67	480.67	490
05/09/2008	485.33	485.67	440	442.67
05/12/2008	436.33	439.33	430.67	437.67
05/13/2008	437.33	446.67	431.67	442.33
05/14/2008	449	458.67	446.67	458.33
05/15/2008	470	473.33	463.67	464.33
05/16/2008	467.33	471.67	463	465.67
05/19/2008	449.67	452.67	444	449.67
05/20/2008	450	451.67	439.67	443
05/21/2008	447.67	456.33	440.33	443.67
05/22/2008	448.33	459.33	443.67	453.33
05/23/2008	459.67	471.67	455.67	456.33
05/26/2008	458.67	460.67	445.33	447.67
05/27/2008	448.67	460.67	445.33	458.67
05/28/2008	458.33	459.33	441.33	445
05/29/2008	450.67	453.67	443	449.67
05/30/2008	443.33	461.67	443	457.33
06/02/2008	452.67	453	440.33	444.67
06/03/2008	440.33	443.33	432	433.67
06/04/2008	433.67	440.67	432.67	437.33
06/05/2008	433.33	436.67	428.33	432.33
06/06/2008	439	443	435	441.33
06/09/2008	440	441.33	434	440.33
06/10/2008	447	447.67	439.67	440.33
06/11/2008	445.33	445.33	439	443.67
06/12/2008	443.67	443.67	435	439
06/13/2008	434.33	438.67	434.33	435.67
06/16/2008	440	441.67	436.67	440.67
06/17/2008	446	446.67	442	444.67
06/18/2008	445.67	446.67	435.67	438.67
06/19/2008	436.67	437.33	430.33	433
06/20/2008	433	434.33	419.33	420.33
06/23/2008	418	418	408.33	414.33
06/24/2008	410.67	413.33	409	411.33
06/25/2008	410	410	402	410
06/26/2008	408.67	410	402	402
06/27/2008	396	399.67	393.33	397
06/30/2008	397.33	406.33	394	400.67
07/01/2008	406.33	418.67	405.33	414.67
07/02/2008	419	442.33	413.67	434
07/03/2008	432.67	432.67	416.67	421.33
07/04/2008	425	430.67	422.33	427
07/07/2008	433	434.33	427	429.67
07/08/2008	435.67	443.67	433.67	435.67
07/09/2008	444.33	446.33	438.33	439.33
07/10/2008	439.33	446	432.67	433
07/11/2008	433.33	438	427	433
07/14/2008	433	437.67	431	431.67
07/15/2008	431.67	433.67	427.33	428.67
07/16/2008	428.67	433.33	424.67	429.67
07/17/2008	432	432.33	427.67	429
07/18/2008	429.33	431.67	426.33	427.67
07/22/2008	427.33	435.33	421.67	435.33
07/23/2008	435.33	444	435.33	436.67
07/24/2008	441	442.67	439	442
07/25/2008	446.33	446.33	442.33	444
07/28/2008	443	445	436.33	441.33
07/29/2008	437	437	426.33	433.33
07/30/2008	433.33	440	432	437.33
07/31/2008	441	444.33	433	436.33
08/01/2008	438.33	439.67	422.67	423
08/04/2008	423.33	431	409	416.67
08/05/2008	417	444.67	416	435
08/06/2008	441	441.67	418.33	424.33
08/07/2008	424.67	424.67	415.33	420
08/08/2008	413.33	428.67	413	427
08/11/2008	433.33	440.67	432	440.67
08/12/2008	441	451	439	446.67
08/13/2008	442.67	445.33	436.67	440.33
08/14/2008	446.33	450.67	439.33	441.67
08/15/2008	444	450	444	448.67
08/18/2008	451.67	462	451.33	452.67
08/19/2008	439.33	442	435.33	438.33
08/20/2008	431.67	444.67	431.67	441.67
08/21/2008	441.67	441.67	435.33	437.67
08/22/2008	441.67	444.67	437	442
08/25/2008	448	452.33	442.33	444.67
08/26/2008	440	443.33	438.33	442.33
08/27/2008	440.33	444	439.67	441.67
08/28/2008	445	445	438	440
08/29/2008	445	449.33	443	449.33
09/01/2008	440	448.67	440	445
09/02/2008	449	451.33	437.33	440.67
09/03/2008	438.67	442.33	432.67	435.33
09/04/2008	437.67	440	425.67	427
09/05/2008	420.33	420.67	413.33	417.67
09/08/2008	418	427	414	416.33
09/09/2008	417	418	403.33	406.33
09/10/2008	400	410.33	394.67	403.67
09/11/2008	397	401	394	397
09/12/2008	401.67	408.33	399.33	407
09/16/2008	393.67	395.33	380.67	387
09/17/2008	399	399	385	388
09/18/2008	378.33	399.67	376.67	399.67
09/19/2008	406.33	412.67	403.67	411
09/22/2008	417	424	408	408.33
09/24/2008	415	415	400.33	407.33
09/25/2008	403.67	412.67	400	404
09/26/2008	403	412.67	398.33	401.33
09/29/2008	401	412.33	396	398
09/30/2008	383.67	386.67	378.33	381.67
10/01/2008	384.33	401.33	384.33	391.33
10/02/2008	391.67	391.67	374.67	375
10/03/2008	378.33	379.67	363.67	372
10/06/2008	373	376	370	375
10/07/2008	361.67	374.67	350	367.67
10/08/2008	353.67	366.33	324.67	325.67
10/09/2008	315.67	331	315.33	318
10/10/2008	297	324.67	296	309.33
10/14/2008	332.67	342.67	328	342.67
10/15/2008	353	372	350.33	368.33
10/16/2008	330.33	343	324.33	329.33
10/17/2008	356	359.33	328.33	333.33
10/20/2008	346.67	351.67	333.33	350.33
10/21/2008	372.67	372.67	344	356.67
10/22/2008	359.33	359.33	332.33	333
10/23/2008	323.33	324.67	304.33	314.67
10/24/2008	321	326.33	301	314.67
10/27/2008	308	323.33	281.33	283.67
10/28/2008	273.67	285.67	260.33	282.33
10/29/2008	315.67	315.67	306	315.67
10/30/2008	341.33	343.33	325	336.67
10/31/2008	341.67	346.33	330	332.67
11/04/2008	346.67	355.33	341	348
11/05/2008	357	362.33	352	362.33
11/06/2008	295.67	296	295.67	295.67
11/07/2008	285.67	294.33	263.33	281.67
11/10/2008	291.67	298.33	285	287.33
11/11/2008	285	286.33	274.33	276.67
11/12/2008	270	273.67	266.67	267.33
11/13/2008	260.33	268	257	263.67
11/14/2008	275	280.67	272.33	280
11/17/2008	280.33	296.33	276.67	291.33
11/18/2008	288	288.33	281.33	286.67
11/19/2008	288.33	291.33	287	289
11/20/2008	289	295.67	284	291.67
11/21/2008	291.67	306.33	285	305.33
11/25/2008	332	332.67	318	326
11/26/2008	326	326	313.33	320
11/27/2008	323.33	328.33	320.33	327
11/28/2008	327	327.33	302.67	316.33
12/01/2008	316.33	321.33	311	320
12/02/2008	310	314.67	304	311.67
12/03/2008	311	324.67	310.67	323.67
12/04/2008	324	327.67	324	326.67
12/05/2008	326.67	328.67	322	323.67
12/08/2008	325	334.67	320.33	332
12/09/2008	332	346	331.67	345
12/10/2008	345	353	342.33	345.33
12/11/2008	318.67	326.67	315.33	319.67
12/12/2008	320	325	310	315
12/15/2008	318.33	346.67	317.67	345.33
12/16/2008	322.33	325.67	315	318.67
12/17/2008	326.33	327.67	309	316.67
12/18/2008	313.33	316.33	307	308.67
12/19/2008	306.67	309.33	303	304.33
12/22/2008	297.67	304.33	297	304
12/24/2008	303.33	314.33	302.33	310
12/25/2008	308.33	309.67	301.33	303.67
12/26/2008	303.33	314.67	302.67	314.67
12/29/2008	313.33	322.33	313	322.33
12/30/2008	323.33	326	321.33	325

Menu

Create your free account now!

7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2008 Historical Chart

Average

Low

High