7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2013 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 562.6705

CLOSE 563.4028

Low

LOW 378

High

HIGH 786.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	380	382.67	378	380
01/07/2013	383	383.67	379.67	380.67
01/08/2013	382	390.67	381	389.67
01/09/2013	394	404	391.67	400
01/10/2013	405.33	405.67	398.67	402.33
01/11/2013	404.67	412.33	403	411.67
01/15/2013	416.33	419.33	407	408.67
01/16/2013	411.33	416.67	407.67	413.33
01/17/2013	416	423.33	413.33	419.33
01/18/2013	425.67	425.67	411.67	414
01/21/2013	410.67	414	404.33	406.67
01/22/2013	407	421	407	414.33
01/23/2013	414.33	419.67	413	417.33
01/24/2013	417.33	424.67	416	423.33
01/25/2013	433.33	437.67	427	437.33
01/28/2013	437.33	437.33	432	433
01/29/2013	433	439.67	432	434.33
01/30/2013	433.33	440.33	432.33	436.67
01/31/2013	433.67	436	425.67	434.33
02/01/2013	434.67	435	430.33	431.33
02/04/2013	434	434.67	431	432.67
02/05/2013	432.33	437.33	432.33	435.33
02/06/2013	475.33	500	457	472
02/07/2013	475	483.33	473.33	481.67
02/08/2013	478.33	483	473.33	475
02/12/2013	478.33	479.33	470.67	473.67
02/13/2013	475.67	476.33	468.33	473.67
02/14/2013	476.33	481	473.67	473.67
02/15/2013	473.33	476	470.67	475.67
02/18/2013	470.67	479.33	470.33	478
02/19/2013	475	486.33	475	479.67
02/20/2013	484	496.33	482	496
02/21/2013	497.67	510.67	497	504
02/22/2013	504	508	497.67	501.33
02/25/2013	509.33	511.33	504	510.67
02/26/2013	510	514.67	506.67	509.33
02/27/2013	507	509.33	483	483.33
02/28/2013	483.33	494	474.67	491.33
03/01/2013	494.33	512.67	490.33	509.67
03/04/2013	515.33	529.67	513.33	526.67
03/05/2013	528	528	509.33	511.67
03/06/2013	515.33	521.67	512	514.67
03/07/2013	517.33	518	508	511
03/08/2013	510.33	519.33	509	515.33
03/11/2013	521.67	527	517	520.33
03/12/2013	522.33	525.67	515.67	517.33
03/13/2013	520	529.33	520	527.67
03/14/2013	528	535.33	521.67	532
03/15/2013	539.67	560	537.33	555.33
03/18/2013	559.33	571.67	554.67	555.33
03/19/2013	562.67	565	560.67	563.67
03/21/2013	566	574.33	559	562.67
03/22/2013	565.67	570.33	556	557
03/25/2013	563.33	568	557.33	565
03/26/2013	561.67	565	553.33	556
03/27/2013	539	554.33	533.67	546.67
03/28/2013	541.67	554.67	536	553.33
03/29/2013	553.33	557.67	543.33	555
04/01/2013	553.33	555	526	526.67
04/02/2013	513.67	524.33	502	521
04/03/2013	515.67	531.33	505	528.67
04/04/2013	521.67	531.67	513.67	531.67
04/05/2013	545	554.33	535.67	543.33
04/08/2013	556.67	565.67	547.33	561.33
04/09/2013	563	565	555.33	556.67
04/10/2013	551	566	550.33	565.67
04/11/2013	568	578	556.33	559.67
04/12/2013	559.67	568.67	551.67	555
04/15/2013	551.67	564	550.67	562
04/16/2013	558.67	565.67	550	564
04/17/2013	568.33	571.33	562	569
04/18/2013	569.33	569.67	558.67	562
04/19/2013	565.33	568.33	556.67	565
04/22/2013	569.33	583	566.67	579
04/23/2013	585.33	616.67	581.67	609.67
04/24/2013	610	610.33	593.67	602.33
04/25/2013	601.67	603.67	590.33	596.33
04/26/2013	593.33	598	580.33	580.67
04/30/2013	586.67	595.67	586.67	591.67
05/01/2013	590	591.67	573.33	576.67
05/02/2013	577.67	582	574	579.33
05/07/2013	586	598	578.67	598
05/08/2013	603	615	600.67	614
05/09/2013	627.33	628.33	596	600.67
05/10/2013	560.67	584	552	565
05/13/2013	569.67	580	559	576
05/14/2013	588.67	604	585	593
05/15/2013	601.33	604.67	583.33	589.67
05/16/2013	597.33	604.33	569.33	585.33
05/17/2013	581.33	581.33	566.67	571.33
05/20/2013	582.67	586.67	567.33	570
05/21/2013	581.67	596.67	576	593.33
05/22/2013	598.33	611	594.33	594.33
05/23/2013	604.33	612.67	575.67	577.33
05/24/2013	574.33	583	539.67	558.33
05/27/2013	548.33	560.67	535	554
05/28/2013	545.67	550.33	537.33	541
05/29/2013	547.33	567.33	539.67	557.67
05/30/2013	555.33	561.67	528.67	531
05/31/2013	542.67	555	539.67	550.33
06/03/2013	534.33	536.33	521.67	525.33
06/04/2013	512.67	520	498.33	518
06/05/2013	511	524	503.67	504.33
06/06/2013	500.67	503	477.33	483.33
06/07/2013	470.67	489	468.67	481.67
06/10/2013	491.67	499.67	483.33	497.67
06/11/2013	503.33	508.67	494	495
06/12/2013	492	498	481.67	493
06/13/2013	483.67	487.33	470.67	475.67
06/14/2013	455.67	474	455	467
06/17/2013	470	500	469	498.67
06/18/2013	506.67	517.33	503	515
06/19/2013	519	526.67	503	507.67
06/20/2013	507.67	516.33	503.33	508.33
06/21/2013	500.67	515	494.33	515
06/24/2013	518.67	524	504.67	512
06/25/2013	507.67	517.67	500.67	508.33
06/26/2013	510	516.33	500.67	501
06/27/2013	501.33	515.67	501.33	515.67
06/28/2013	518.33	538.33	517.33	536.67
07/01/2013	539	541.67	527.67	540.67
07/02/2013	543.33	550	537.67	549.33
07/03/2013	552	562.33	550.33	555.33
07/04/2013	550	550.33	540.33	547.67
07/05/2013	549.33	559	545.67	555
07/08/2013	560.67	563.33	549	549
07/09/2013	552.33	555	540	554
07/10/2013	554	559.33	549.67	557
07/11/2013	555.33	555.33	535.33	542.33
07/12/2013	543.67	557.33	543.67	555.67
07/16/2013	553.67	559.33	549.33	558
07/17/2013	560.33	563.33	554.33	562
07/18/2013	563.33	566.67	559.33	566.67
07/19/2013	569	578.67	561.33	565.33
07/22/2013	570	572.33	561.33	564.33
07/23/2013	565.67	574	559	567.33
07/24/2013	567.33	571.33	563.33	566
07/25/2013	560	565.33	551.67	554.67
07/26/2013	549.67	553	544.33	547
07/29/2013	546.67	550.67	530	531
07/30/2013	524.33	543.33	521.67	537.33
07/31/2013	530	535.33	521	528.67
08/01/2013	530	548.67	529	548.67
08/02/2013	550	568	550	566.67
08/05/2013	569.67	581	561	580
08/06/2013	585	599.67	580	599.67
08/07/2013	600	600	584	586
08/08/2013	580	583.33	563.33	565.67
08/09/2013	554	565.67	541.67	548.67
08/12/2013	546.33	555.33	538	549.67
08/13/2013	555.67	559.33	543.67	549.67
08/14/2013	550	557.33	538	548
08/15/2013	539	539.67	531.33	535
08/16/2013	533	538.33	526.33	526.67
08/19/2013	528	535.33	522.33	532.33
08/20/2013	528.67	536.33	523.33	531.33
08/21/2013	526.67	529.33	518.67	525.33
08/22/2013	525.67	530	520.33	521.33
08/23/2013	527.33	537.67	523.67	530
08/26/2013	530.67	538	530.33	532
08/27/2013	527	528	519.67	520.67
08/28/2013	516	531	512.67	527.33
08/29/2013	517.33	528.67	513.33	526.67
08/30/2013	526	529.67	516.33	522.67
09/02/2013	522.33	531	519	529
09/03/2013	532.33	545	531.67	542
09/04/2013	542.67	553	541	551.67
09/05/2013	551.33	551.67	541.67	542.67
09/06/2013	544.67	545	532	533
09/09/2013	546	550.67	541	548.67
09/10/2013	553	559.33	550.33	553
09/11/2013	556.67	565	553	561.33
09/12/2013	560	562.67	550.67	553.33
09/13/2013	557.33	574.67	556	569.33
09/17/2013	573	580.33	560	573.33
09/18/2013	579.33	586	574.67	580
09/19/2013	590	601	583.67	599.33
09/20/2013	600	613.33	591.67	608.67
09/24/2013	608.67	627.33	604.67	624.67
09/25/2013	627.33	638.33	616.33	627
09/26/2013	624	627.33	609	627.33
09/27/2013	627.33	630.33	618.67	623
09/30/2013	617	617	607	611.67
10/01/2013	607	616	600	607
10/02/2013	610	624	608.33	614.33
10/03/2013	613.33	613.33	603.67	607
10/04/2013	603	622.33	600	617.33
10/07/2013	617	621.33	608	613
10/08/2013	607	611	601.33	608.33
10/09/2013	600	601	587.67	598
10/10/2013	595.33	607.67	590	604.67
10/11/2013	611.33	624	610.33	621
10/15/2013	627.67	631.67	618	625
10/16/2013	623.33	630	619.67	622.33
10/17/2013	630.33	635.67	624.67	627.33
10/18/2013	632.33	640	630	638
10/21/2013	638.33	640	631.67	636
10/22/2013	639.67	640	635	639.33
10/23/2013	640.33	641.67	625.33	626
10/24/2013	628.33	631	621	630.33
10/25/2013	630.33	630.33	607	613
10/28/2013	620.67	621.67	612.67	621
10/29/2013	621	632.67	620	625.33
10/30/2013	632	633	622.33	626.67
10/31/2013	628	628	615	616.67
11/01/2013	607.33	614.33	600	605.67
11/05/2013	611	616.33	606	612.33
11/06/2013	612.33	619.67	608	616.33
11/07/2013	660	668	655.33	665.33
11/08/2013	652	663.33	651.33	657.67
11/11/2013	663.33	670	654	656.67
11/12/2013	653.33	661.67	651	660.33
11/13/2013	661.67	675	658.33	673.67
11/14/2013	676	687.67	670.33	684.33
11/15/2013	691	696.33	685	686
11/18/2013	690	692.33	666.33	670
11/19/2013	671	681	671	678
11/20/2013	680.67	700.67	680.67	692
11/21/2013	698	712.33	693.33	708
11/22/2013	713.33	714.33	692	700.33
11/25/2013	701.33	710	695	701
11/26/2013	684.33	701.33	684.33	690
11/27/2013	693.67	709.33	690.33	692
11/28/2013	686.67	691.67	677.67	687
11/29/2013	685.33	694	684.67	693.67
12/02/2013	697.33	700	687.33	692.67
12/03/2013	697	698	690.33	695.67
12/04/2013	690.33	690.33	675.67	684.33
12/05/2013	683.67	686	674	675.67
12/06/2013	677.33	679.33	660	666.33
12/09/2013	674.67	691	674	690.67
12/10/2013	685	686.33	674.67	676.67
12/11/2013	685	698.67	684.33	695.33
12/12/2013	688.33	696.33	662	694.67
12/13/2013	700	700	681.67	686.67
12/16/2013	690	697	680	681.33
12/17/2013	681.67	689.67	679	688
12/18/2013	687.67	702.67	686.67	701.33
12/19/2013	708	722.67	708	719.67
12/20/2013	728.33	731.67	720	727.67
12/24/2013	733	749.67	731.33	740.67
12/25/2013	745.33	767	742.33	766.33
12/26/2013	767	778	760	772.67
12/27/2013	771.33	786.33	770.33	785.33
12/30/2013	771.67	780.33	762.33	778

Menu

Create your free account now!

7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2013 Historical Chart

Average

Low

High