7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2011 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 327.0487

CLOSE 327.1971

Low

LOW 263.67

High

HIGH 397.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	293.33	296	291.33	295
01/05/2011	296	297.33	293.67	295
01/06/2011	296.33	296.67	294.67	295.67
01/07/2011	296.67	298	295.33	296.67
01/11/2011	298.67	302.33	296.67	299.33
01/12/2011	299.67	300.67	295	296.33
01/13/2011	298.33	301	296.67	300.67
01/14/2011	298	300	293.67	295.67
01/17/2011	297.33	300	296	297.33
01/18/2011	298.33	298.33	295.33	297
01/19/2011	296.33	303.67	296.33	301.33
01/20/2011	300	300.67	297	299.67
01/21/2011	300	300.33	293	295.67
01/24/2011	295.67	296.33	292.33	296.33
01/25/2011	299.67	299.67	296.67	298.67
01/26/2011	296.33	300.33	293.33	299
01/27/2011	300	304.33	298	302.33
01/28/2011	301.67	301.67	298.33	299
01/31/2011	296	300.67	291.67	299.67
02/01/2011	296	302.67	293.67	299.67
02/02/2011	300	305	300	303.33
02/03/2011	300.67	305.67	300.67	302.67
02/04/2011	312.67	329.33	308.33	322.33
02/07/2011	323	325	320	321.33
02/08/2011	322.33	323.33	317.33	318
02/09/2011	321.67	322.33	319	320.67
02/10/2011	314	317	313.33	315.67
02/14/2011	318	320.67	316.67	318.33
02/15/2011	317	318.67	314.33	314.33
02/16/2011	316.33	316.33	309.67	310.67
02/17/2011	312.33	317.67	312.33	314
02/18/2011	314.33	315.67	311.33	313
02/21/2011	310	315.67	310	313.33
02/22/2011	311	314.33	307.67	308.67
02/23/2011	306.33	311	305	305
02/24/2011	305	307	303.67	304.67
02/25/2011	308	311	304.33	309.67
02/28/2011	319.67	322.67	315	321.67
03/01/2011	321.33	323.67	317	318.67
03/02/2011	315.67	316.67	312.67	313.67
03/03/2011	313	319.33	312	319
03/04/2011	325.33	326	321	321.33
03/07/2011	320	321.33	316	320.33
03/08/2011	319.67	324.33	318.67	321.67
03/09/2011	324.33	328.67	323.67	326.33
03/10/2011	329.33	329.67	324	325.33
03/11/2011	329.67	329.67	320	322.33
03/14/2011	300	312.67	299.67	301.67
03/15/2011	293.33	298.67	263.67	276
03/16/2011	281	298	280.33	295.67
03/17/2011	290.67	305.33	284.33	297.67
03/18/2011	299.33	308.33	297.67	300.33
03/22/2011	309.33	310	301.33	305.67
03/23/2011	306.67	306.67	301.33	303.33
03/24/2011	305	309	300	300.33
03/25/2011	305.33	305.67	297.33	299
03/28/2011	297.33	302.67	296	301
03/29/2011	298	302.33	295.67	300.33
03/30/2011	300.67	304.33	296.67	304
03/31/2011	304	304	298	302.33
04/01/2011	305.67	305.67	297.67	297.67
04/04/2011	296	300	291.33	293.67
04/05/2011	294	294	285.33	288.33
04/06/2011	289.67	290	284.33	285.67
04/07/2011	289.67	289.67	285	287.33
04/08/2011	286.33	293	285.67	291.33
04/11/2011	288.33	289.67	286	287.67
04/12/2011	284	287	280.67	282.33
04/13/2011	282	286	281.33	284.67
04/14/2011	287.67	289.33	285	287.33
04/15/2011	287.33	291	284.33	288
04/18/2011	289.33	290.67	286.67	288.33
04/19/2011	285	287	283.67	286
04/20/2011	286.33	289	285.33	288
04/21/2011	288.33	288.67	285	287.33
04/22/2011	292	292.67	287.67	290.67
04/25/2011	293.33	297.33	291.33	292
04/26/2011	289.33	290.33	287	289
04/27/2011	288	294	288	292
04/28/2011	295.33	297.33	293	297.33
05/02/2011	300.67	303.33	298.33	302
05/06/2011	298.67	304	297.67	304
05/09/2011	303.67	303.67	296	296.67
05/10/2011	297	301.33	296.33	299.33
05/11/2011	302.33	310	299.33	301.33
05/12/2011	300.33	300.33	294.33	295
05/13/2011	294.33	299	290.67	293.67
05/16/2011	292.67	293.67	286.67	291.67
05/17/2011	291.67	294.67	288	291.33
05/18/2011	291.67	294.67	289	293.67
05/19/2011	294.33	297	292.33	294
05/20/2011	294	297.67	294	295.67
05/23/2011	297.33	297.67	295.33	297.67
05/24/2011	293.33	298	293.33	297.67
05/25/2011	299	299.67	297.67	299
05/26/2011	301.67	305	300.33	302.67
05/27/2011	303.33	305.67	301	304
05/30/2011	305.67	305.67	301	303.33
05/31/2011	304	312	300.33	312
06/01/2011	311.67	320	311.67	319
06/02/2011	315.67	317	314	317
06/03/2011	317	319.33	316	316
06/06/2011	314.67	319.67	313.67	318.67
06/07/2011	316.67	317.33	313.33	314.33
06/08/2011	314.33	316	311.33	314
06/09/2011	314.33	319	311.33	318.67
06/10/2011	316.67	319	315.33	318.67
06/13/2011	316.33	318.67	313.67	316.33
06/14/2011	316.33	319.33	315.33	317.67
06/15/2011	318.33	319	314.67	315.67
06/16/2011	314.67	317.33	312.67	313
06/17/2011	315	315	309.33	309.67
06/20/2011	310.67	316.33	310.67	314.67
06/21/2011	313.33	314.67	310.67	313.33
06/22/2011	313.33	318.33	312.33	318
06/23/2011	318	323	317.67	321.33
06/24/2011	322.67	324	315.67	318.33
06/27/2011	316.67	318.33	312.33	312.67
06/28/2011	315	318.67	314	315.33
06/29/2011	319	319	313.67	314.33
06/30/2011	316.33	322	312.67	322
07/01/2011	322	324	319	322
07/04/2011	325	328.67	324	326.33
07/05/2011	324.33	326	322.67	323.33
07/06/2011	323.33	329.33	320.67	329.33
07/07/2011	327.67	331.33	327.33	331.33
07/08/2011	331.67	332.33	326.67	326.67
07/11/2011	322.67	326.33	322.67	326
07/12/2011	322.67	326.33	322.67	325.67
07/13/2011	323.33	326	323	325.67
07/14/2011	323.33	326	322.33	325.67
07/15/2011	326.67	330.67	325	329.33
07/19/2011	330	332	326	328.33
07/20/2011	330	330.67	325	326.67
07/21/2011	327	327.67	321	321.67
07/22/2011	323.33	330.33	322.67	330.33
07/25/2011	330.67	330.67	326	326.67
07/26/2011	325	327.67	324.33	325.67
07/27/2011	323.33	323.67	319	322.67
07/28/2011	319.33	321.67	318.33	320.33
07/29/2011	318.33	325	318.33	325
08/01/2011	324	327.67	323.33	325
08/02/2011	324	326	321	325.67
08/03/2011	333	353.33	329	333.33
08/04/2011	324	333	321.33	331.67
08/05/2011	325	328.33	322.33	328.33
08/08/2011	325.33	326.67	322	324.67
08/09/2011	316.67	316.67	308.67	316.33
08/10/2011	319	323	316	321
08/11/2011	316	329.33	316	328.67
08/12/2011	330	332.33	316.33	318.67
08/15/2011	323.67	326	322	324.33
08/16/2011	324.33	331.33	322.67	329
08/17/2011	329	329.67	323.67	327.67
08/18/2011	328	330	323	326.33
08/19/2011	320.67	324.33	319.67	320.33
08/22/2011	316.67	317.67	313	313
08/23/2011	318	323	315	321.67
08/24/2011	321.67	329.67	316.33	328.33
08/25/2011	328.33	329.33	322.67	324.33
08/26/2011	324.67	330.33	324.33	328.33
08/29/2011	328.33	335.67	326	330.33
08/30/2011	333.33	341.67	333.33	340.67
08/31/2011	340	358.67	340	353.67
09/01/2011	353.33	364.33	352.33	354.67
09/02/2011	350.33	360.33	350.33	358.67
09/05/2011	354.67	361	354.67	357
09/06/2011	352.33	354	342	343.33
09/07/2011	353.33	355.33	342	343.67
09/08/2011	350	357.33	346	350
09/09/2011	347.67	356.67	347	355
09/12/2011	345	349	342.33	349
09/13/2011	348	348.67	336.67	341.33
09/14/2011	342.67	360	342.67	352.33
09/15/2011	356	358.67	348.33	349
09/16/2011	351.67	353	348	348.33
09/20/2011	342.33	348	342	344
09/21/2011	344	349	342.67	344
09/22/2011	344	344	340	341.33
09/26/2011	345.33	347	330.33	331.67
09/27/2011	334.33	340.67	333.67	340.67
09/28/2011	335.33	348.33	334.67	345.33
09/29/2011	348.67	355	347.67	353.33
09/30/2011	352	353	345.33	350.33
10/03/2011	343.67	351	340.33	350.33
10/04/2011	347.33	353	343	352.33
10/05/2011	352.67	359	347.67	355.67
10/06/2011	356.33	364.67	353.33	353.67
10/07/2011	352.33	366	352	365
10/11/2011	368.33	373	358.67	359
10/12/2011	358.67	361.67	350.33	352.67
10/13/2011	356.33	360.33	352.33	354.33
10/14/2011	352	357.67	349	351
10/17/2011	355.67	357.33	353.67	356.33
10/18/2011	353.67	357	350.67	350.67
10/19/2011	350.33	352	349	349.33
10/20/2011	346.33	351.67	342.67	350.33
10/21/2011	351.67	355	350.67	352.67
10/24/2011	353	354.67	347.33	348.67
10/25/2011	348	348.33	344	346
10/26/2011	343.33	354.33	343.33	351.33
10/27/2011	391.33	397.67	369.33	383.33
10/28/2011	376.67	387.33	375	383.67
10/31/2011	381.33	391.33	380	383.33
11/01/2011	380	380	369.67	374
11/02/2011	374	374	364.33	366.33
11/04/2011	376.33	392	369.67	391.33
11/07/2011	383.67	386.67	380.67	383.67
11/08/2011	384	390	379.67	384
11/09/2011	385.33	388.33	381.33	384
11/10/2011	382.33	389.33	380	386.67
11/11/2011	376.67	385	376.67	380.67
11/14/2011	386.33	393	383.33	393
11/15/2011	393	395	386.33	387.67
11/16/2011	387.67	390.67	383	386.33
11/17/2011	394.33	396	382	386
11/18/2011	383.33	384.67	377.67	382
11/21/2011	382	385.67	376.33	382.33
11/22/2011	379	380.33	373.33	376.33
11/24/2011	370	375.67	367.33	370.33
11/25/2011	370.33	374	367.33	369.33
11/28/2011	370.33	376.33	369	370.33
11/29/2011	374	381.33	344.67	356
11/30/2011	366	371	357.33	368
12/01/2011	366.67	366.67	354	356.33
12/02/2011	359.67	365	358.33	365
12/05/2011	367.33	381	366.33	378.67
12/06/2011	374.33	379.33	367.33	368
12/07/2011	370.67	374.33	362.33	366.33
12/08/2011	374.33	381	370.33	374.67
12/09/2011	368.33	372.67	365.67	368
12/12/2011	372.67	373.33	365	365.33
12/13/2011	365.33	367	360.67	365.33
12/14/2011	366.67	366.67	360.33	362.33
12/15/2011	360	365.33	359	361.33
12/16/2011	360	368.33	359.67	363
12/19/2011	364	368.33	357	359.67
12/20/2011	358.67	361.33	357.67	360.33
12/21/2011	361.33	363.67	359.33	361.33
12/22/2011	367.67	368.67	360.33	364.33
12/26/2011	373.33	373.33	364	364
12/27/2011	364	365.33	360	362
12/28/2011	363.33	365.67	358.33	359.33
12/29/2011	361.33	362	358	360.33
12/30/2011	359.67	365.33	359.67	365.33

Menu

Create your free account now!

7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2011 Historical Chart

Average

Low

High