7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2009 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 320.7843

CLOSE 320.6014

Low

LOW 272.33

High

HIGH 364.67

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	335	335.67	323.33	323.67
01/06/2009	329.67	332	326.33	329.67
01/07/2009	318.67	330.33	318.33	327.33
01/08/2009	317.67	329	317.67	322
01/09/2009	322	323.33	311.33	313.67
01/13/2009	303	306.33	298	298.67
01/14/2009	302	308.67	296.67	301.67
01/15/2009	294	303.67	294	300.67
01/16/2009	310	314	305	313.33
01/19/2009	320	320	309.33	311.67
01/20/2009	305	307.67	300	302.67
01/21/2009	296.67	304	296	296.33
01/22/2009	297	303	295.33	302
01/23/2009	304	304.67	295.67	297
01/26/2009	290.33	293.67	288	288.33
01/27/2009	291.67	300.67	289.67	298.33
01/28/2009	304.67	305.33	294	302
01/29/2009	302.33	307	300.67	306.67
01/30/2009	303.33	306.33	298	303.67
02/02/2009	294.33	296.33	286	289.33
02/03/2009	289	292.33	283.33	284.67
02/04/2009	285	289.33	280	286.67
02/05/2009	287	287.67	280.33	282
02/06/2009	285.33	291.67	285.33	291
02/09/2009	290.33	290.67	273.33	274
02/10/2009	274.33	288	274.33	284.67
02/12/2009	273.67	280	272.33	274
02/13/2009	297.33	299	285.33	291
02/16/2009	296.33	307.67	294	300
02/17/2009	305.67	306	300.33	301.33
02/18/2009	300	300	292.33	294.33
02/19/2009	303.33	305.33	296.33	298.67
02/20/2009	278.67	288.33	275.33	282
02/23/2009	278.67	289.33	278.33	287.33
02/24/2009	287.67	290.33	281.67	287.67
02/25/2009	294.33	296	287.33	292.33
02/26/2009	296.67	303.67	294.33	296.33
02/27/2009	290	301.67	287.67	301.33
03/02/2009	289.33	300	289.33	297
03/03/2009	293.67	303.33	290.33	299.33
03/04/2009	302	314.67	301	312.67
03/05/2009	320.67	323.33	311.67	311.67
03/06/2009	305.67	317.67	301	309.33
03/09/2009	316.33	319.67	311	314
03/10/2009	310.67	314.67	309.33	310.67
03/11/2009	319.33	324	317.67	321.67
03/12/2009	316.67	320.67	312.33	316
03/13/2009	314.67	322	313	319
03/16/2009	309	319.67	301.67	318.33
03/17/2009	321.33	326.67	318	326
03/18/2009	322.67	325.67	315.67	318.67
03/19/2009	328.67	343	326	329
03/23/2009	320	337.67	319.67	337.33
03/24/2009	350.67	353.33	341.67	350
03/25/2009	360	360	340.33	344.33
03/26/2009	346.67	348.67	342	344.67
03/27/2009	339.33	344.67	328.33	330.33
03/30/2009	331	333	326	327
03/31/2009	333.33	338.67	322	327.67
04/01/2009	325	333.33	323.33	326.67
04/02/2009	336.67	340.33	330.33	339.67
04/03/2009	340	342.67	323.33	326.67
04/06/2009	330	331	321.67	324.67
04/07/2009	322.67	339.33	322.33	336.33
04/08/2009	338	339.33	331	334.33
04/09/2009	332.67	336.33	327.67	330.33
04/10/2009	340.33	341.33	331.67	338.67
04/13/2009	334	337.67	331.67	333
04/14/2009	333.33	339.67	331	337
04/15/2009	339.67	342	334.33	339
04/16/2009	339.67	343	334.33	334.67
04/17/2009	335	339.67	331.33	333
04/20/2009	326.33	328.67	319	322
04/21/2009	320.67	330.33	317	329
04/22/2009	333	333	323.33	326.67
04/23/2009	336.33	339.67	327.67	335.33
04/24/2009	342	345	336	336.33
04/27/2009	331.33	336	327.33	329.67
04/28/2009	326.67	330.67	318.67	318.67
04/30/2009	320.67	329.67	320.67	326.33
05/01/2009	326.33	329	320	324.33
05/07/2009	336.33	336.33	328.33	329.67
05/08/2009	333	340	329.67	339.67
05/11/2009	333.33	339	332.33	334.33
05/12/2009	330.33	341.33	330	338.67
05/13/2009	341.33	346	335.33	345
05/14/2009	338.33	342.67	336.67	339.67
05/15/2009	350	350	341.33	342.67
05/18/2009	339.67	342	334.33	336.33
05/19/2009	337.67	340.33	335	339
05/20/2009	336.67	339.33	330.67	334.33
05/21/2009	331.67	336.33	331.33	335
05/22/2009	332.67	338.67	330.67	335.33
05/25/2009	335	340	332.33	335.33
05/26/2009	337.67	344	334.67	343
05/27/2009	346.67	347.67	336	337.33
05/28/2009	343	343	334.67	335
05/29/2009	331.67	335	330	334.67
06/01/2009	335	342.33	331.67	340.67
06/02/2009	341.33	343	337.33	340
06/03/2009	340	343.67	337	337.33
06/04/2009	333.67	336.67	333.33	335.33
06/05/2009	335.67	337	332	334
06/08/2009	333.33	340.33	332.33	338
06/09/2009	335.67	339	332.67	333
06/10/2009	339.67	344	337	340.67
06/11/2009	335	340.33	333.33	337.33
06/12/2009	336.33	341	335	338.67
06/15/2009	337.33	341	335	340.67
06/16/2009	336	339	334.67	335
06/17/2009	335	339.33	334.67	337
06/18/2009	335.33	337	334.33	336
06/19/2009	335.33	338.33	335	338.33
06/22/2009	336.33	343	336.33	340
06/23/2009	337.33	348.33	335.67	344.33
06/24/2009	347.67	359.67	346.33	355
06/25/2009	359.33	363.33	352.33	353.67
06/26/2009	356.33	364.67	354	362.33
06/29/2009	355.67	360	347	354.67
06/30/2009	356.67	361	353.33	353.33
07/01/2009	352	358	348	353.67
07/02/2009	353	359	350.33	352.67
07/03/2009	347	358	345.67	356.33
07/06/2009	353.33	357	350.67	354
07/07/2009	354	364.67	353.67	360.67
07/08/2009	354	359.67	351	352.33
07/09/2009	350	350.67	344.33	346.67
07/10/2009	343.33	345.33	341	344.33
07/13/2009	351	354	345.33	345.67
07/14/2009	345.67	345.67	338	340
07/15/2009	337	343.33	334.67	340
07/16/2009	345	347	339.67	340.67
07/17/2009	340	346.33	338.33	342.67
07/21/2009	349.33	354.67	347	354.67
07/22/2009	355	355.33	347	351
07/23/2009	351.67	352.67	347.67	349.33
07/24/2009	356.67	357	351.67	354.67
07/27/2009	356.33	356.33	351	352.33
07/28/2009	352.33	353	346.33	351.33
07/29/2009	348.33	349.67	344	348
07/30/2009	348.33	351.67	347	350.67
07/31/2009	353.67	354.67	351	354.67
08/03/2009	355.67	356.67	352.33	354.33
08/04/2009	359.67	360	353.67	356.67
08/05/2009	320	334.33	314	333.33
08/06/2009	331.33	336.67	325.33	330
08/07/2009	328.67	331.33	324.33	328
08/10/2009	329	330	326.33	328.67
08/11/2009	325.33	327.33	324.33	326.67
08/12/2009	325.67	327.33	320.67	327
08/13/2009	328.67	333.33	323.33	332
08/14/2009	332.33	332.33	323.67	326
08/17/2009	325.67	326	322.33	325.33
08/18/2009	322	326.33	322	326
08/19/2009	322.67	326.33	320.67	325
08/20/2009	323.33	329	322	327
08/21/2009	324.33	325.67	321.67	325.33
08/24/2009	328.67	330.67	327	329
08/25/2009	327.33	330.67	325	329.33
08/26/2009	327.33	330.67	327.33	330.67
08/27/2009	331	331.33	328.67	330.33
08/28/2009	330	331.33	327	329.67
08/31/2009	331.67	335	327.67	329.33
09/01/2009	329.67	332	327.33	329.67
09/02/2009	327	328	322.33	325
09/03/2009	322.67	325.33	320.67	324.33
09/04/2009	324.33	324.33	318.67	319.67
09/07/2009	322.67	323	320.67	322.33
09/08/2009	325	327.67	323.33	324.67
09/09/2009	325	325	321	322.33
09/10/2009	323	329	323	328.67
09/11/2009	330	330.33	326.67	330
09/14/2009	330	330	326	328.67
09/15/2009	326.67	329	324.67	325.33
09/16/2009	325	327.67	321.67	322
09/17/2009	323.33	325.67	321.67	324.67
09/18/2009	322	322.33	319.67	320.33
09/21/2009	320.33	320.33	320.33	320.33
09/24/2009	321.67	330	321.67	330
09/25/2009	329.67	329.67	325.67	328.67
09/28/2009	326.67	328	321.67	323.67
09/29/2009	322.33	323.33	302	302.67
09/30/2009	302.33	306.33	297.67	306.33
10/01/2009	306.67	307.67	302.33	303.67
10/02/2009	297	300.33	294.67	299.67
10/05/2009	301.33	303	296.33	298.67
10/06/2009	298	299	294	298.67
10/07/2009	308.33	311.33	306.67	307.67
10/08/2009	310.33	314.67	309.67	311.33
10/09/2009	311.67	314.33	308.67	312
10/13/2009	311.67	313.33	308.67	310
10/14/2009	311.33	316.33	307.33	314
10/15/2009	313.33	318	312	317
10/16/2009	316.67	317.67	314.67	316.33
10/19/2009	316.67	320.67	316.33	317.67
10/20/2009	319.67	324.33	319.33	322.67
10/21/2009	316.67	319.67	311.67	318.33
10/22/2009	318	321	316	320
10/23/2009	317.33	318.33	311	311
10/26/2009	312	316.67	311	314.67
10/27/2009	315	316.33	310.33	312.33
10/28/2009	312.67	314.67	310.33	311.67
10/29/2009	310	315.33	307.33	312
10/30/2009	315.33	316	310.33	311.67
11/02/2009	314.33	315	311	314.67
11/04/2009	311.33	317	310.67	317
11/05/2009	319.33	319.33	312.33	316
11/06/2009	320	321.67	317	318
11/09/2009	321.33	321.67	311.67	312.67
11/10/2009	316	321	310.67	313
11/11/2009	310	311.67	300.67	302
11/12/2009	305.33	311	304.33	310.33
11/13/2009	306.67	307.67	302.33	303
11/16/2009	306.67	307	300.67	302
11/17/2009	300.33	301.33	295.67	298.67
11/18/2009	297	303.33	295	297.33
11/19/2009	300.67	300.67	294	296.67
11/20/2009	292.33	295.67	289	292
11/24/2009	292	300	289.67	291.67
11/25/2009	294	296	288	291.33
11/26/2009	286.67	291.33	285.67	289.67
11/27/2009	286.67	290	283	283.67
11/30/2009	284	287.33	279.33	287.33
12/01/2009	285	289.33	283.33	289.33
12/02/2009	293	293.67	286.33	288.67
12/03/2009	289	296	284.67	295.67
12/04/2009	299	299	289	291.33
12/07/2009	294.67	294.67	289.67	292.67
12/08/2009	292.33	308.33	291.33	299.67
12/09/2009	299.67	300	295.33	297.67
12/10/2009	295.67	300	295	297
12/11/2009	299.67	299.67	293	295
12/14/2009	297.67	298	290.33	293
12/15/2009	289.67	290.33	286.67	287.67
12/16/2009	297.67	298.67	291.33	298.33
12/17/2009	299	299	292	292.33
12/18/2009	290.33	292.67	288.33	290.33
12/21/2009	293	295.33	289.33	294
12/22/2009	297	299	295.67	297.33
12/24/2009	300.67	301.33	296.67	300.33
12/25/2009	303.33	303.67	299.33	299.67
12/28/2009	297.67	303.33	297.67	302.33
12/29/2009	300.67	301	296.67	299.67
12/30/2009	300	300	295.67	296

Menu

Create your free account now!

7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2009 Historical Chart

Average

Low

High