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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 380.4784
CLOSE 380.2325

Low

LOW 298.33

High

HIGH 449.67
DATEOPENHIGHLOWCLOSE
01/04/2012367.67370362.67363.33
01/05/2012365369.33361.67362.67
01/06/2012366.33367.33361.33364.67
01/10/2012368378367.33370.67
01/11/2012371371.33363364.67
01/12/2012367.33370.33360360.67
01/13/2012361365.33361364.67
01/16/2012358.67365.33352.67363
01/17/2012363367.33361366.67
01/18/2012364.33374360367.67
01/19/2012366.67367.67353.67357.33
01/20/2012357357.33351353.67
01/23/2012350.67351.33342.67347
01/24/2012343348339.33346.33
01/25/2012349.67354348354
01/26/2012354354347.67349.67
01/27/2012344.33351343349.33
01/30/2012350353348.33350
01/31/2012352.33361.67352361.67
02/01/2012359362.33355358
02/02/2012366.33367.33348.33350
02/03/2012348.33353.67348349.67
02/06/2012354354.67352354.33
02/07/2012354.33361.33352.67356.33
02/08/2012365.33373358361.33
02/09/2012363366359.33363.67
02/10/2012370372.67362.33366.33
02/13/2012378.33382.67366.67375.67
02/14/2012379386.33376.33385
02/15/2012382383.67376.67380
02/16/2012380.33383374.33377.67
02/17/2012380381.33373.67374
02/20/2012376.67376.67366367
02/21/2012367380.67366.67374
02/22/2012372.67378.33372.33376.67
02/23/2012377.67384.67374.33383
02/24/2012384.67386.67378.33379.67
02/27/2012380381.33377378.67
02/28/2012379380.33376.33380.33
02/29/2012378.67380.67374.33378.33
03/01/2012380.33380.67376.33380.33
03/02/2012384.33389.67383.67385.67
03/05/2012382.67386379.67380
03/06/2012382.67386.33381.33385
03/07/2012375381.67373.67381.33
03/08/2012384388.33380.67383.33
03/09/2012386.67392.33384.33391.33
03/12/2012391.33394.67387.67390.33
03/13/2012383.67389383.33383.67
03/14/2012389392386.33388.33
03/15/2012388.33392.33386389.33
03/16/2012387.67391.67387.33390
03/19/2012393394391392
03/21/2012386.67390.33383.67389.67
03/22/2012389.67400389.33400
03/23/2012399.67399.67390.67393.33
03/26/2012386.33395.33386.33392
03/27/2012397.33397.33391.67394.33
03/28/2012391.33396.33389.33395.33
03/29/2012395.33400395399
03/30/2012399.33400.33394398
04/02/2012401.33401.67398.67400
04/03/2012401411400.33408.33
04/04/2012407407400.33404
04/05/2012404406.67402404
04/06/2012398.67400.67395396
04/09/2012392396.33391.67394.33
04/10/2012396.33399.33393.33395
04/11/2012391.67397.33390396
04/12/2012394397.33393.33395.33
04/13/2012391.67396389394.67
04/16/2012390.33392.67389.67390.33
04/17/2012391.67396388.67394
04/18/2012396.67397392394
04/19/2012391.67393.33390.33391
04/20/2012394.33396.67392.33396.33
04/23/2012392.67397389389.67
04/24/2012385.33387.67383.33384.67
04/25/2012388389.67386386.67
04/26/2012390.67391.67386388
04/27/2012386.33386.67381382.67
05/01/2012378.67380.67373.67378
05/02/2012380.33381377.33379.33
05/07/2012349.33358339.67343.33
05/08/2012353.33354340.67352.33
05/09/2012339344330342.67
05/10/2012350361338.67338.67
05/11/2012338.33339324.33325
05/14/2012321.67322.33308.67311.67
05/15/2012316.67319.67310.33318.33
05/16/2012317321.33314.33319
05/17/2012324329.33315.67322.67
05/18/2012322.67322.67310.67311.67
05/21/2012312.67317.33308.33308.33
05/22/2012308.33314.33307310.67
05/23/2012313.33315305.33307
05/24/2012304.33313304312
05/25/2012314316.33308.67310.67
05/28/2012310.67313.33304.33308.33
05/29/2012310.67313.33308.33312
05/30/2012315315304.67306.33
05/31/2012305.67320304318
06/01/2012313.67315306.67312
06/04/2012302305.33298.33301.67
06/05/2012302308.67300.33307.33
06/06/2012306.67309.67302.67306.67
06/07/2012309.67316.33306.67316.33
06/08/2012317317.67306.67308.33
06/11/2012309318309313.67
06/12/2012309.33321.33307.33319.33
06/13/2012317.67321.33311.67314.33
06/14/2012314.67317312315.67
06/15/2012330.67334.33329332.67
06/18/2012333.33339.33327.67337.67
06/19/2012334.33340.67333.33337
06/20/2012343348340.33343.33
06/21/2012344355340.67351
06/22/2012346.33349343.67344.67
06/25/2012348.33350345.33347.33
06/26/2012345.33369.33345356
06/27/2012353.33361.33350360.33
06/28/2012361.67363.33356362
06/29/2012359.33365357.67362.33
07/02/2012361.67363.67357.33361.33
07/03/2012361.67369.67361.67367
07/04/2012369.33369.33363.33364.67
07/05/2012361.33365357.67360.33
07/06/2012358.67361355360.33
07/09/2012355.67367.33355364.33
07/10/2012364367.33361365
07/11/2012363.33364359.67364
07/12/2012363.33363.33356.33358
07/13/2012359363.67356359.67
07/17/2012359.33360.67353353.67
07/18/2012363.67375.67361.67368
07/19/2012368.33375.33366.67373
07/20/2012376377.67373374.67
07/23/2012368377.67367.67374.33
07/24/2012376376368373
07/25/2012373.33373.67360.67362.67
07/26/2012364.33365.67358.33364.33
07/27/2012364364354.33362.33
07/30/2012353.33366348.67364.67
07/31/2012378.33380.33366.67375.67
08/01/2012371.67377.33367.33368.33
08/02/2012367390365374.33
08/03/2012377.33384.33369.33383.33
08/06/2012388390.33383385.33
08/07/2012388388381.67387
08/08/2012386390382.33385.33
08/09/2012386392384392
08/10/2012393.33402391.67392.67
08/13/2012397400392.67396.67
08/14/2012399408397406.67
08/15/2012406.67406.67402.33404.33
08/16/2012405415.67404.33413.67
08/17/2012411414.33405.33406.33
08/20/2012403.33413.33400.33412.67
08/21/2012414.33424414420.67
08/22/2012420.33423.33415.33418.33
08/23/2012420426.33419.67426.33
08/24/2012425426.33419.67425.33
08/27/2012433.33434.33427428
08/28/2012430.33432.67418.67419.33
08/29/2012421427420.67424.33
08/30/2012425428420424.67
08/31/2012419421.33412.33413.33
09/03/2012415425.67414.67419.67
09/04/2012420420414.33418.67
09/05/2012414.67416.33410412
09/06/2012415.33424.33414422
09/07/2012430430419.67422
09/10/2012422425.67420.33425.67
09/11/2012424.33431423.33430
09/12/2012430.33440430.33435
09/13/2012436436.33430.67435.33
09/14/2012436438.67428428.67
09/18/2012437.67439.67429.33431.67
09/19/2012428.67438428.33432.67
09/20/2012433434.67427.67429.33
09/21/2012431.67431.67426.33426.67
09/24/2012432.33435.33429.33432.33
09/25/2012423.67442.67423.67442.67
09/26/2012441.33443437440.67
09/27/2012441.67447.33438.67445.33
09/28/2012449.67449.67435.67440.67
10/01/2012440440434436
10/02/2012436.33444.67435.67443.33
10/03/2012439.33442.67432.67433.67
10/04/2012432432421.33424
10/05/2012420.67426.67417.67425.67
10/09/2012419.33431419.33422
10/10/2012416.33419411413
10/11/2012418.33425.67415418.33
10/12/2012419.33426415417.33
10/15/2012412.67417.67412413.67
10/16/2012416.33425.33415.67424
10/17/2012425.67428421422.33
10/18/2012422.67422.67415416.67
10/19/2012412.33415.67409.33413.33
10/22/2012410.67417.67409.67416.33
10/23/2012416.67419.67415.33415.67
10/24/2012415.33420412412
10/25/2012418428.33415.67424
10/26/2012420.33429420.33423
10/29/2012422.33425.67420422
10/30/2012423427.67413.33413.67
10/31/2012413.67420.67410.67418
11/01/2012418425417421
11/02/2012426436.33426434
11/05/2012436.67436.67413414.33
11/06/2012410410.33398404
11/07/2012408411398.67400.33
11/08/2012395402393394.33
11/09/2012388.67396386.33393.67
11/12/2012392.33399.67390.67391.33
11/13/2012398399.67393.67397.33
11/14/2012397.33401.67396398.67
11/15/2012394.67396389.67394.67
11/16/2012394394.33377381.33
11/19/2012385.33392384390.67
11/20/2012393393.33383.33385.67
11/21/2012389.67391.33382.67386
11/22/2012390.67390.67377379
11/26/2012386386.67383.67385.67
11/27/2012385.67388381.67386
11/28/2012388.67391.67386.33387
11/29/2012383.33387.67380.33386.33
11/30/2012389.33389.67384.33385.67
12/03/2012389389.33385.67386
12/04/2012388392.67385.67388.67
12/05/2012388.67390385387
12/06/2012388391386.33387.67
12/07/2012387.33390.33384.33385
12/10/2012385385379380.67
12/11/2012379.67380372.67373.67
12/12/2012381.33384.67374.33374.67
12/13/2012376.67377.67366.33366.67
12/14/2012364.67374364.33372.33
12/17/2012374.33375.67371373
12/18/2012371.67372364.33365
12/19/2012366.67368.67364.67366.67
12/20/2012368372.33366.67370
12/21/2012373377.33370.67376
12/25/2012383.33383.33373.33374.33
12/26/2012374.67375.67370371.33
12/27/2012371.67374370370.33
12/28/2012368.67373.33368.33372.33