Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BANDAI NAMCO Holdings Inc. logo
7832.T
BANDAI NAMCO Holdings Inc.
06:30:00
3591 ¥
0.0000 (%0.00)
Previous Close: 3631
Day Low₺3580
Day High₺3642
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 278.3784
CLOSE 278.2899

Low

LOW 241.67

High

HIGH 328.33
DATEOPENHIGHLOWCLOSE
01/04/2010294.33296.67293.67296
01/05/2010295.67297.67294.33295.67
01/06/2010298.33305.33296303.67
01/07/2010305.33305.33301302
01/08/2010302306.33301304.67
01/12/2010302306.33300.33305.33
01/13/2010305309.33303.33306
01/14/2010305.33306.33300.67305
01/15/2010305307.67302.33304.33
01/18/2010303305.67300.67305
01/19/2010302305.67302305.33
01/20/2010305307304306.33
01/21/2010305306302.33305.33
01/22/2010302.67305.33297299.67
01/25/2010300.67305.33299.33304
01/26/2010302304.67300300.67
01/27/2010300300.67294.67294.67
01/28/2010296299.67293.33299.67
01/29/2010300302.67298.33301
02/01/2010300300.33295299.33
02/02/2010300300.67292.33296.33
02/03/2010286.33291279289.33
02/04/2010289.67293289.33290.67
02/05/2010289.67290.33284.67285.67
02/08/2010286.33287281282
02/09/2010278.33280275.33277
02/10/2010276277.67273.33276.33
02/12/2010280280.67275.33278.67
02/15/2010278282273.67275.67
02/16/2010275.67276.67274.33274.67
02/17/2010276.67279275278.67
02/18/2010280.33281.33277278.67
02/19/2010277.67278272.33273.33
02/22/2010279.67280278279
02/23/2010274279274277.33
02/24/2010274.33276270.33271.33
02/25/2010273.33273.67270.33273
02/26/2010274.33276272.33274.67
03/01/2010275.67278273.67275.33
03/02/2010278.67281278280.67
03/03/2010283.33284280.33282.67
03/04/2010282.67284.67280.67284
03/05/2010285288.67283.33284.33
03/08/2010289290287.33289.67
03/09/2010289.67290.33285.67288
03/10/2010289.67297.33288.33291.67
03/11/2010294.33296.33291.33292.67
03/12/2010294.67294.67292293.33
03/15/2010293.33294.33289.67290.33
03/16/2010292.33295.33291.33293.33
03/17/2010294297292294.67
03/18/2010295295291.67291.67
03/19/2010293.33297.33291.67297.33
03/23/2010295296289.67290.67
03/24/2010294298.33293.67295
03/25/2010297.67298.67294.33295.33
03/26/2010293.33295.67291294.67
03/29/2010290.67292.67290.33292
03/30/2010293.33296.33291.67296
03/31/2010298.33305295303.67
04/01/2010305306302.67304.33
04/02/2010306309.67303.67307.67
04/05/2010310.67311.67308.33308.67
04/06/2010308.33311.33308310
04/07/2010313.33313.33309310
04/08/2010305.67309.33304.67306.67
04/09/2010306.67308.33304.67305.67
04/12/2010306.67313.33305.67310.67
04/13/2010311312.33305.67308
04/14/2010310313308311.33
04/15/2010312.67312.67310312
04/16/2010312312307309.67
04/19/2010307.67308305.33307.33
04/20/2010308.33312306.67310.67
04/21/2010314323.33313320.33
04/22/2010317.67317.67310.33316
04/23/2010319.33323.67317323.33
04/26/2010327328.33324.67325
04/27/2010325.33326322324
04/28/2010319321.33312.67316
04/30/2010311316.33310.33313.33
05/06/2010308.33309.33301.33304.67
05/07/2010298300294297.67
05/10/2010292.67293.33285.67289
05/11/2010289.33290.33284.33285.67
05/12/2010290.67295.67289294.67
05/13/2010295.67299289.33290.33
05/14/2010290290286286.33
05/17/2010280283279.33281.33
05/18/2010280.67282279.33280.67
05/19/2010279.33282.33277282
05/20/2010280285279.33280
05/21/2010275.67275.67272.33274
05/24/2010271.67274.67270.33273
05/25/2010273274268.33270
05/26/2010270.67277268.33275.33
05/27/2010272275.33268.33273
05/28/2010275279.67271272.33
05/31/2010272.33277271.33275.33
06/01/2010275.33281272.33278.67
06/02/2010276279273.67275.67
06/03/2010277.33279.33274.67278.33
06/04/2010273.33273.67263.67266.67
06/07/2010264264.67261.33264
06/08/2010260262.33257.67260.33
06/09/2010259.67260.33257.67259.67
06/10/2010262.33263258.67260
06/11/2010264.67264.67260.33260.67
06/14/2010264.67265.33263.33263.67
06/15/2010263.67263.67260261
06/16/2010263.67267261.67266.67
06/17/2010267.33272.67267270.67
06/18/2010272.33273.33270.33271.33
06/21/2010273278272.67277.33
06/22/2010276.67276.67272.67273.33
06/23/2010270.33270.67267.33268.33
06/24/2010269.67271.33268.33268.67
06/25/2010266.67267261.67263
06/28/2010263.33265.33263264.33
06/29/2010266268.33263.67264
06/30/2010261.67264258.67261
07/01/2010259.33261.67258.67259.67
07/02/2010264265.67260.33264.33
07/05/2010266.33266.33263.67264.67
07/06/2010262.67267262.67267
07/07/2010266.67267263.33265.33
07/08/2010267269.67265267
07/09/2010266.33270.33265.33267.33
07/12/2010267.67269.33265265.33
07/13/2010265.33267263263.67
07/14/2010266.67269.67265268.33
07/15/2010266.33270.33264267
07/16/2010265.33267.33260261.33
07/20/2010258260.67256257
07/21/2010259.33262.67256.67258
07/22/2010258262.67257.67261.33
07/23/2010266268.33265267.33
07/26/2010268.67269.67267267
07/27/2010267267263.67265.33
07/28/2010265.67268264267.67
07/29/2010264.33264.67260.67263.67
07/30/2010260.67262256.33257.67
08/02/2010259.33262.67258.33260
08/03/2010261.67262.67259.67260.67
08/04/2010260260253.67256
08/05/2010258260.33257.33258
08/06/2010263268261267
08/09/2010266.67273265.67270.33
08/10/2010273274.33272273
08/11/2010270.33270.67264.33266.33
08/12/2010263268.33262268.33
08/13/2010267.33270.67265.33269.33
08/16/2010269.33278.33268.33276.33
08/17/2010276280274.33278.33
08/18/2010280.33281.67275279
08/19/2010280.67282.67276.67278.67
08/20/2010275276271.33273
08/23/2010272.67275271.67274
08/24/2010271.67275.67271.33273
08/25/2010272.67274.67270.67273.33
08/26/2010271.33272.33269.33271.67
08/27/2010272276271275
08/30/2010276277274.33276
08/31/2010272.33272.67264.33266
09/01/2010265267.33262.33267.33
09/02/2010269.67270.67268270.67
09/03/2010271274.33269.67273.33
09/06/2010274277.67272277.33
09/07/2010275.33276.67272274
09/08/2010270.33272.33267271.67
09/09/2010272275269.67275
09/10/2010274280274279.67
09/13/2010280.67281.33277277.33
09/14/2010276.33276.33271.33274.67
09/15/2010275282273.33280
09/16/2010282.67283275.67276.67
09/17/2010276.67278.33274.67274.67
09/21/2010275276.33270.67271.33
09/22/2010269.67270.33267.67268.67
09/24/2010265.33269.67263267
09/27/2010270270265266.67
09/28/2010263265.33260.33261.67
09/29/2010261.67262.33259.33259.33
09/30/2010258.67261.33256.67258
10/01/2010258.67259.33253.33255
10/04/2010255255.33246.67247.67
10/05/2010246.67252.67245250.33
10/06/2010250.67251247249
10/07/2010249.33250.67246.67248.67
10/08/2010252.33256.67251.33251.33
10/12/2010252.33252.33243.33244
10/13/2010244.33250244.33248.33
10/14/2010252.33254.33249.67251.33
10/15/2010250250.67244.67245.67
10/18/2010244.67250.33242250
10/19/2010250252248.33250
10/20/2010246.67248.33243.67247.67
10/21/2010246246.67242.33245
10/22/2010246.33248245.33246.33
10/25/2010248.33248.67245.33246.67
10/26/2010246.67248.67244246
10/27/2010245.33248244.67247
10/28/2010247.67247.67244.33244.67
10/29/2010245.67247.33241.67247.33
11/01/2010246246.33243.67245
11/02/2010245.33248242.33247
11/04/2010247.33257245.67257
11/05/2010258262.33254255.67
11/08/2010265.67265.67258.67261.33
11/09/2010259.33260.33255256.67
11/10/2010256.67258253.67258
11/11/2010258260.67256258
11/12/2010260.33265.33259262.67
11/15/2010264.33265261263.33
11/16/2010264.67266.33260260
11/17/2010258.67264.67258.67264.67
11/18/2010263.67264.67260.67263.67
11/19/2010264.67264.67262262
11/22/2010264.33269263266.33
11/24/2010266.33270.67266.33268.33
11/25/2010271.33271.33264.67265.67
11/26/2010269.33271.67269271
11/29/2010270.67275.33270.33273.33
11/30/2010274.67274.67269269
12/01/2010269.33272267.67271.33
12/02/2010276.67278.33275.33276.33
12/03/2010279.67280276277.67
12/06/2010279284.33278.67282.67
12/07/2010283.33290.33282.67288.67
12/08/2010289290.33285.33289
12/09/2010287.67290.33287287.67
12/10/2010283289282.67286.67
12/13/2010286.67291.33286.33290
12/14/2010290293287.33292
12/15/2010292.33297.67291.67296.67
12/16/2010299.67299.67294.67296
12/17/2010296296.67292.33293.67
12/20/2010293.67297.67292295
12/21/2010298.67299294.67295.33
12/22/2010295.67296.33294.67296.33
12/24/2010296.67299.67295.33296.33
12/27/2010295.33295.67291.33292.33
12/28/2010293294.67291.33292.33
12/29/2010291293.67290.67293
12/30/2010291.67292.33289.67290.67