7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2014 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 821.2376

CLOSE 821.3155

Low

LOW 650

High

HIGH 1,058.33

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2014	778.33	780.33	764.67	770.67
01/07/2014	767.33	772.33	754.67	767.33
01/08/2014	765.67	784.67	758	784.67
01/09/2014	781.67	783.33	761	771
01/10/2014	762.67	777.67	757.33	772.67
01/14/2014	733.33	742	725.67	736
01/15/2014	749.67	757	742	749.67
01/16/2014	740.33	741.33	730	732.33
01/17/2014	728.33	732	722.67	727
01/20/2014	731.67	731.67	715	719
01/21/2014	716.67	727.67	709.67	719
01/22/2014	728.67	751	728.33	748.33
01/23/2014	754.67	755.33	739.33	744
01/24/2014	738	738.67	725.67	731.67
01/27/2014	700	852.33	700	741.33
01/28/2014	732	805	723	783.33
01/29/2014	784.67	844.67	784	820.67
01/30/2014	798	799.67	743.33	793.67
01/31/2014	791.33	800	760.33	776.67
02/03/2014	765	776	755	755.67
02/04/2014	733.67	738	712.33	712.33
02/05/2014	712.33	741.67	702	735.67
02/06/2014	685.67	716.67	650	701
02/07/2014	710.33	715.33	681	685.33
02/10/2014	693.33	726	691.67	725.33
02/12/2014	754.33	760	734.33	754.33
02/13/2014	746.33	746.33	713.33	718
02/14/2014	734.67	741.33	720	736.33
02/17/2014	736.33	740	724	733.33
02/18/2014	739.67	768	738	764.67
02/19/2014	766.67	785.67	762.67	771
02/20/2014	761.67	770.33	746.67	751.33
02/21/2014	766.33	782.67	760	772
02/24/2014	767	776	747.33	769.67
02/25/2014	781	798.33	780.33	798
02/26/2014	782	789	771	779.33
02/27/2014	776.67	778.67	760.33	765.33
02/28/2014	765.33	766	749	759
03/03/2014	743	753.33	729.67	752.67
03/04/2014	740.67	756	740.67	752.33
03/05/2014	782.33	795	777.67	782
03/06/2014	775	781	755	777.33
03/07/2014	787.33	792	773.33	781.67
03/10/2014	775	788	763.67	786.67
03/11/2014	793.33	793.33	767.33	780.67
03/12/2014	768.33	771.33	758.33	760
03/13/2014	760.33	784.33	760	779.33
03/14/2014	755	764	750.67	751.33
03/17/2014	746	763.67	746	753.33
03/18/2014	769	789	761	783
03/19/2014	783.33	788.67	776	777
03/20/2014	789.33	789.67	756.67	758.33
03/24/2014	741.67	754	727.33	734.33
03/25/2014	715.33	730	701.33	726.33
03/26/2014	737.33	766.33	737.33	762.67
03/27/2014	738.33	772.33	734	767.67
03/28/2014	757.67	790.67	757.67	789.33
03/31/2014	791.67	816.33	791	814.33
04/01/2014	810.33	812	781	793
04/02/2014	795.67	811	790	795.33
04/03/2014	778.67	803.67	772.33	792.33
04/04/2014	790.33	795	783	785.67
04/07/2014	780	791.33	776	779.33
04/08/2014	762.67	769	745	754.33
04/09/2014	736.33	757.67	729	740.67
04/10/2014	738.33	747.33	724.33	727
04/11/2014	712.33	729.67	705.67	721.33
04/14/2014	715.33	734	712	716.67
04/15/2014	724.67	726	694	696
04/16/2014	704.33	717.67	697.33	713.67
04/17/2014	728	743.67	726.33	729
04/18/2014	731	734.33	720.67	730.67
04/21/2014	741.67	752.33	735.67	744.67
04/22/2014	744.33	747.33	724.67	724.67
04/23/2014	731.33	731.33	723.33	724.33
04/24/2014	724.33	729.33	715.33	725
04/25/2014	736.33	746	731	743
04/28/2014	748.67	752.67	737	741.67
04/30/2014	740.67	742	727	734.67
05/01/2014	734	754.33	734	753
05/02/2014	744.67	755	736	741
05/07/2014	733.33	735.67	717	726.33
05/08/2014	722	754.33	719	738.33
05/09/2014	717.67	780	708.33	753
05/12/2014	759.33	776.67	737	738.67
05/13/2014	755.33	758	742.67	746.67
05/14/2014	756	756.33	737	747.33
05/15/2014	735.67	743.67	728	733
05/16/2014	716	720.33	706.33	717.33
05/19/2014	712.33	726	707.67	712.67
05/20/2014	710	716.67	705.67	709.67
05/21/2014	707.33	724.67	707	721.33
05/22/2014	726.67	736.67	719	727.33
05/23/2014	736.33	739.67	729.33	734.67
05/26/2014	744.33	748.33	740	744.67
05/27/2014	749	759.33	745	745.33
05/28/2014	750	750	734	740
05/29/2014	735.33	736	721.33	730
05/30/2014	734.67	742.33	732.33	739.33
06/02/2014	750	761	747.67	758.67
06/03/2014	765.33	772.67	760.33	768.33
06/04/2014	772.67	773.33	757.67	763.67
06/05/2014	764.33	779.33	747.67	749.33
06/06/2014	749.33	755.67	739.67	750.67
06/09/2014	763	770	757.33	759.67
06/10/2014	766	792.67	762.67	786.67
06/11/2014	788	824.67	788	819
06/12/2014	826.67	827.67	803.67	811
06/13/2014	807	816.33	797.33	814.67
06/16/2014	817.67	819.67	800.67	802.67
06/17/2014	796.67	797	777.33	795
06/18/2014	799.67	817.67	799.33	802
06/19/2014	802	802	784	797
06/20/2014	804	806.33	790.67	802.33
06/23/2014	805	815.33	801.67	804
06/24/2014	800.67	807.67	790	805.33
06/25/2014	806	812.33	804.67	809
06/26/2014	813.33	815	796	797
06/27/2014	797	800.67	782.67	787.33
06/30/2014	791.67	795	780.67	790.67
07/01/2014	793.33	810.67	789	807.67
07/02/2014	815.67	822.33	808.67	810.67
07/03/2014	802	809	791.67	795.33
07/04/2014	810.33	815	792.67	794.67
07/07/2014	803.33	809.33	795.67	808.33
07/08/2014	806.33	810.67	794.67	806
07/09/2014	796	805.67	787.67	797.33
07/10/2014	803	803	781	781.67
07/11/2014	771.67	781.33	768.33	779.33
07/14/2014	783.67	793.33	777.33	793.33
07/15/2014	799	799.33	789.33	796.33
07/16/2014	806.33	808	793.33	794
07/17/2014	797.67	811.67	793.67	800.33
07/18/2014	792	801.33	788	792.33
07/22/2014	795.33	813.33	793.33	809.67
07/23/2014	811	812.33	801	804.67
07/24/2014	801	807.33	795.33	798.67
07/25/2014	804.33	827	801.33	827
07/28/2014	833.67	862.33	833.67	844
07/29/2014	851	862	844.67	849
07/30/2014	850	853.33	842.33	851
07/31/2014	855	881.67	853	877
08/01/2014	864.67	879.67	860	867
08/04/2014	887	898	879	888.33
08/05/2014	903	916.67	889	892
08/06/2014	975.33	1,058.33	937	1,010
08/07/2014	1,008.33	1,013.33	978	1,000
08/08/2014	953.67	986.67	926.67	954.33
08/11/2014	980	993.33	967	988.67
08/12/2014	985.33	1,040	974.67	1,011.67
08/13/2014	996.67	1,023.33	990.33	1,015
08/14/2014	1,011.67	1,020	1,000	1,006.67
08/15/2014	1,006.67	1,006.67	985.33	988.33
08/18/2014	992	999.33	989	996.67
08/19/2014	1,001.67	1,005	980.67	987.33
08/20/2014	980.33	994.33	974	984.33
08/21/2014	980	983	964.33	971.33
08/22/2014	973	974.67	964.67	966
08/25/2014	973.67	974	961	965.67
08/26/2014	966.67	970.33	958	965
08/27/2014	965	966	941	946.67
08/28/2014	959.67	966.67	950.67	963
08/29/2014	963.33	975.67	957.67	968.67
09/01/2014	973.67	988.33	969.67	980
09/02/2014	980	983	965.33	970
09/03/2014	976.33	978.33	958.67	963.33
09/04/2014	965.33	965.67	946.67	951
09/05/2014	956.33	957.67	933.67	938
09/08/2014	935.33	937.33	917.67	931
09/09/2014	925	926.33	905.33	906.67
09/10/2014	896.67	903.67	881.67	903
09/11/2014	919.67	927.67	911	915
09/12/2014	933	934	920	928
09/16/2014	930	930	910.33	914
09/17/2014	915.67	935.67	914.67	927.33
09/18/2014	931	938.33	927.67	934
09/19/2014	937	937	926.67	933.33
09/22/2014	941	943	922	924
09/24/2014	911.67	916	890.33	914
09/25/2014	924.67	938.33	921	936.33
09/26/2014	920.67	938.33	920.33	935.33
09/29/2014	937	947.33	931	945.67
09/30/2014	946.67	949.33	931.67	938.33
10/01/2014	935.33	942.33	923	923
10/02/2014	908.67	914.67	891.33	894.33
10/03/2014	900	937	899.33	936.33
10/06/2014	946.67	949.67	936.67	942
10/07/2014	938.33	943.33	922.67	923.67
10/08/2014	903.33	915.33	902.33	908
10/09/2014	908	914	892.67	893
10/10/2014	872.67	895.33	870.33	894.67
10/14/2014	875.33	881.33	862.33	869
10/15/2014	868	868.33	842	855.67
10/16/2014	835.33	846.67	828.67	833
10/17/2014	837.33	846.33	830	838.33
10/20/2014	857.33	860.67	845	848.33
10/21/2014	849.67	856.33	839.67	842.67
10/22/2014	855.33	868	843.67	865.33
10/23/2014	860.33	876.67	848	868.33
10/24/2014	878.67	884	861.67	870.67
10/27/2014	874.33	875.33	863	870
10/28/2014	867.67	870	860	868.67
10/29/2014	873	878	866.67	873
10/30/2014	878	916	874.67	902.67
10/31/2014	908	915.67	895.67	900.67
11/04/2014	941.67	941.67	910	914.67
11/05/2014	920	930.33	914.33	925.33
11/06/2014	930.33	930.33	910	919
11/07/2014	869	895	843.33	855.33
11/10/2014	833.67	839.67	820.33	826
11/11/2014	833	849	828	840
11/12/2014	846.67	846.67	825.67	826.33
11/13/2014	816.67	820	800.33	805
11/14/2014	814.33	818.33	802.67	812
11/17/2014	815.67	815.67	790	792.67
11/18/2014	808	827	803.67	827
11/19/2014	834.33	848.67	830	840
11/20/2014	856.67	856.67	838.67	843
11/21/2014	843.33	848.33	834.33	841
11/25/2014	851.67	852.67	839.33	842
11/26/2014	842.33	868	839.67	863
11/27/2014	858.33	861.33	841	843
11/28/2014	846	859.67	845	856.33
12/01/2014	866	878.67	859.33	877.67
12/02/2014	876.67	876.67	863.33	870.67
12/03/2014	875	884.33	872.67	875.33
12/04/2014	885	889.33	873.33	881.33
12/05/2014	885.33	885.33	866.67	872
12/08/2014	876	876	867.33	869.33
12/09/2014	859.67	896.67	854	872.33
12/10/2014	866	880.67	856.67	861.33
12/11/2014	844.67	851.67	840	849.33
12/12/2014	843.33	859.67	843.33	851
12/15/2014	840	841	833.67	834.67
12/16/2014	833.33	839	829.67	833.33
12/17/2014	833.33	835.67	828	832.67
12/18/2014	845	848.67	833	835.67
12/19/2014	843	872	841	870.67
12/22/2014	880.67	887	848.33	855.67
12/24/2014	872.33	874	861.67	870
12/25/2014	869.33	871.67	852.67	855
12/26/2014	855	860	847	854.67
12/29/2014	863.33	865.33	844.33	853.67
12/30/2014	857.33	863.33	854	854.67

Menu

Create your free account now!

7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2014 Historical Chart

Average

Low

High