7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2015 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 858.978

CLOSE 859.3387

Low

LOW 695

High

HIGH 1,020

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	856.67	865	845.33	853.33
01/06/2015	838.33	842.33	827.33	828.33
01/07/2015	825.67	832	823.67	826.33
01/08/2015	830.67	834.67	818	819.33
01/09/2015	821.67	831	816.67	824
01/13/2015	820	821.67	808.67	816.67
01/14/2015	810.33	817	800.67	802.33
01/15/2015	800	805.33	770.67	776.33
01/16/2015	768.33	778.33	754.33	777.33
01/19/2015	777	778.33	737.67	754.33
01/20/2015	762.33	795.67	759.67	791.33
01/21/2015	779.33	787	771.67	779
01/22/2015	778.33	790.33	761.67	789.33
01/23/2015	797	807	783.33	806.67
01/26/2015	795.33	801.67	786	792.67
01/27/2015	786	794.33	773.67	791.33
01/28/2015	777.33	789	774.67	786.33
01/29/2015	786.33	799	785.33	794.67
01/30/2015	795	805	793.33	799.67
02/02/2015	793	812.33	792.67	806.33
02/03/2015	812	818.33	798	813.67
02/04/2015	815	829.33	811.67	828.33
02/05/2015	822.67	831.33	808.67	814.33
02/06/2015	811.33	824.33	800.33	801.67
02/09/2015	810.67	813	800.33	805
02/10/2015	804.67	814.67	789	793
02/12/2015	803.33	822.33	753.33	756.33
02/13/2015	753.33	753.33	717	722
02/16/2015	727	728.33	695	704.33
02/17/2015	704.33	725.67	704.33	714
02/18/2015	716.67	737.33	715.33	736.33
02/19/2015	723.33	737.67	715.67	731
02/20/2015	719.33	725.67	712	718.67
02/23/2015	732	734.67	721.33	725.67
02/24/2015	726	739	720.33	727.33
02/25/2015	728.67	730.67	717.67	725.67
02/26/2015	721	726	720.33	725.67
02/27/2015	728.33	728.67	719	723.67
03/02/2015	729	760	726	758
03/03/2015	758.67	759.67	744	758.67
03/04/2015	756.67	766.67	754	758.33
03/05/2015	753.33	770.33	753.33	769.67
03/06/2015	770	778.67	763.33	766.67
03/09/2015	758	761.67	741.67	746
03/10/2015	748.33	756.67	743.33	751.33
03/11/2015	743.33	757.33	743.33	750.67
03/12/2015	751.67	759	751	754.33
03/13/2015	754.33	755	741.33	742.67
03/16/2015	741.67	754.67	735.33	752.33
03/17/2015	759	764.33	753.67	755.67
03/18/2015	757	757	743.67	753
03/19/2015	745.33	751.67	725	745
03/20/2015	744	783	740	783
03/23/2015	774.67	783.33	772	774
03/24/2015	772	776.33	763.33	770
03/25/2015	773	779	770.67	776.33
03/26/2015	778	778	762.33	763
03/27/2015	751.67	769.33	750.67	758.33
03/30/2015	760.33	771.33	755	766.67
03/31/2015	783.33	816.67	776	779.33
04/01/2015	775	783	768.33	775
04/02/2015	780	795.33	776.33	794.67
04/03/2015	796.67	808.67	792	802
04/06/2015	798	811.33	795	806
04/07/2015	820	830.67	817.33	828.33
04/08/2015	831.67	837.67	815	816
04/09/2015	811.67	829	810.67	825.67
04/10/2015	827.33	839.33	823.67	832
04/13/2015	832	844.33	831.33	841.33
04/14/2015	836.67	850	830	848.67
04/15/2015	845	851.67	838.67	845.67
04/16/2015	839.33	851	831	850.67
04/17/2015	842.33	852.33	840.33	843.67
04/20/2015	831.67	841	826.67	832.67
04/21/2015	832.67	843	830.33	838
04/22/2015	838	843.67	831.33	840.67
04/23/2015	843.33	852.33	837	849.33
04/24/2015	853	854.67	834	836
04/27/2015	836	836.33	825	832
04/28/2015	827.33	836.33	821.33	823.33
04/30/2015	813.33	831.33	804.67	820.67
05/01/2015	804	812	794.33	808.33
05/07/2015	798.67	807.33	797.33	803.67
05/08/2015	798.67	810.67	795.67	803.67
05/11/2015	790.33	842.67	790.33	827
05/12/2015	836	846.33	830.67	843.33
05/13/2015	840	850	834.67	848.67
05/14/2015	844.67	852.33	839.33	843.67
05/15/2015	844	847	835.33	841.33
05/18/2015	846.67	862.67	846.67	854.33
05/19/2015	851.33	857.33	844	847.33
05/20/2015	854.33	854.33	837	838.33
05/21/2015	847.67	856.33	843.67	849.67
05/22/2015	855	866.33	853.33	860
05/25/2015	859.67	866	847.33	849.67
05/26/2015	843.67	848.33	836.33	837
05/27/2015	841	846.67	832	838.33
05/28/2015	846	849	834.67	835.67
05/29/2015	839	855.67	839	851.33
06/01/2015	840.67	852.33	833	852
06/02/2015	853	860.67	848	851
06/03/2015	855	856.33	837.33	841
06/04/2015	849.67	854.67	843.67	846.67
06/05/2015	838.67	840.33	830.33	838.67
06/08/2015	844	850.67	839	848
06/09/2015	848	849.33	827.33	833
06/10/2015	833.33	833.67	804.67	805
06/11/2015	813.67	818.33	803.33	807.33
06/12/2015	806	813.67	801	810.33
06/15/2015	803.67	814	803	813.33
06/16/2015	813.33	820.67	811	813.33
06/17/2015	816	816	797.33	798
06/18/2015	798	803.67	795.33	799.67
06/19/2015	805	811.67	802.67	806
06/22/2015	806.67	812.67	804.67	807
06/23/2015	813.33	835.67	808.67	835
06/24/2015	836.33	842.33	823.33	828.33
06/25/2015	828.33	829	819.67	819.67
06/26/2015	814	820.33	810	813.67
06/29/2015	797	799.33	790.33	791.33
06/30/2015	786.67	790.33	781.67	789.33
07/01/2015	794.33	794.33	784.33	791.67
07/02/2015	793.33	803	789	791
07/03/2015	794	799	779.33	780
07/06/2015	767	769.67	760	764.33
07/07/2015	771	773.33	762	763.33
07/08/2015	769.67	773.33	757.33	757.33
07/09/2015	738.67	752	723.33	750.33
07/10/2015	763	789.67	760.33	784
07/13/2015	786.67	794.67	778.33	780.33
07/14/2015	795	820.33	790	815.67
07/15/2015	820	832.67	819.67	829.67
07/16/2015	833.33	847.67	832.33	840
07/17/2015	839	847.33	838.33	845
07/21/2015	851.33	859.67	849.67	858
07/22/2015	855.33	873.67	853.67	866.67
07/23/2015	866.33	873.33	859.33	868
07/24/2015	873	887.67	868.33	886.67
07/27/2015	886.67	896.67	877.33	881
07/28/2015	874	879.33	863	877
07/29/2015	883.33	898.33	882	893
07/30/2015	900	906.67	896	901.67
07/31/2015	909	917	905.33	916.33
08/03/2015	924.33	932	913.33	915
08/04/2015	909.67	913.33	896	908.67
08/05/2015	909.33	914.67	905	908.33
08/06/2015	946	991.67	943.67	963
08/07/2015	967.33	978.67	945.33	957
08/10/2015	950	978	943.33	976.67
08/11/2015	983.33	989	963	988.33
08/12/2015	991	1,008.33	979	994.67
08/13/2015	985	986.67	966.67	969.33
08/14/2015	972.33	975.33	962.33	965
08/17/2015	965	976.33	957.67	963.33
08/18/2015	963.33	966.33	952.33	963.67
08/19/2015	966.67	983	964	968
08/20/2015	967.33	980	953.33	953.33
08/21/2015	926.67	936.33	917.33	920.67
08/24/2015	882.67	909.33	861.67	863
08/25/2015	829.33	892	821.33	864.67
08/26/2015	866	897	855.67	893.33
08/27/2015	903.33	921.33	895.67	914.33
08/28/2015	963.33	963.33	932.67	946.67
08/31/2015	941	954	932	936
09/01/2015	939.33	940	910.67	910.67
09/02/2015	894.33	938.33	886	916.33
09/03/2015	920.33	932	906.67	909.33
09/04/2015	918.33	919.67	878.33	890.67
09/07/2015	897	925.67	883.33	905.67
09/08/2015	905.33	907.67	873.33	881
09/09/2015	921	943	902	943
09/10/2015	926.33	946.33	918	937.33
09/11/2015	954	988.67	951.33	965.33
09/14/2015	998	1,008.33	968.33	982.67
09/15/2015	982.33	1,005	975.33	982.67
09/16/2015	985.33	985.67	952	960
09/17/2015	948	985	940.67	980.33
09/18/2015	979.33	984.67	965	968.33
09/24/2015	950.33	971.33	950.33	957.67
09/25/2015	941	956.67	925	954.33
09/28/2015	917.67	939.33	917.67	927
09/29/2015	920	927	886	888.33
09/30/2015	911.33	928	894	923.33
10/01/2015	930.67	957.33	921.67	952.33
10/02/2015	939	950.67	934.67	942.67
10/05/2015	953.33	972.67	945.33	971.67
10/06/2015	977.67	978.33	951	953.33
10/07/2015	967.67	989.67	951	962.33
10/08/2015	953.67	972.33	946.67	956.67
10/09/2015	973.33	991	970.33	990
10/13/2015	981.67	1,006.67	970	1,005
10/14/2015	994.67	996.33	966	973.33
10/15/2015	973.33	989	965.67	988.33
10/16/2015	994.33	999	982.67	988.33
10/19/2015	992.67	1,005	982.33	991.33
10/20/2015	996.67	996.67	983	994
10/21/2015	996.67	998.33	984.33	992.67
10/22/2015	977.67	988.33	971	973.67
10/23/2015	995	995	969.67	980
10/26/2015	996.67	1,020	989.67	996.33
10/27/2015	990.67	1,006.67	987	991.67
10/28/2015	991.67	996	980.33	988
10/29/2015	995.67	996	975.33	984.67
10/30/2015	984.33	999.33	979	995
11/02/2015	982.67	985.67	967	968
11/04/2015	984.67	986	961.67	972.33
11/05/2015	995	1,016.67	980	1,013.33
11/06/2015	930.67	940	892.33	924
11/09/2015	936.67	949	923	939.67
11/10/2015	930	959	923	950.67
11/11/2015	949	971.33	946	960.67
11/12/2015	960	964.67	935.33	948.33
11/13/2015	935	948	934.67	946
11/16/2015	931.33	943	926.33	940
11/17/2015	947	949	937	938
11/18/2015	935.67	942.33	925.33	926.33
11/19/2015	938	940.67	928.67	930.33
11/20/2015	921.33	945	921	944.67
11/24/2015	935.33	942.33	932.67	937.33
11/25/2015	932.33	940.67	923.33	938.33
11/26/2015	935	940.67	927.67	934.33
11/27/2015	928.33	935	924	928
11/30/2015	921.67	921.67	903.67	913.67
12/01/2015	913.67	915.67	904.33	910.67
12/02/2015	911.33	923.67	907	914
12/03/2015	906.67	938.33	906.67	938.33
12/04/2015	921.67	926.33	914	916
12/07/2015	919.67	923.33	901	901.33
12/08/2015	901.33	906	895.67	898.33
12/09/2015	901.67	906.33	890	893.67
12/10/2015	888.67	896.67	882	886.67
12/11/2015	878.33	897.67	877	888.67
12/14/2015	874	885.33	866.67	878.67
12/15/2015	895.33	901.33	868.33	869.67
12/16/2015	901.33	901.33	877	888
12/17/2015	898.67	910.33	898.33	903.67
12/18/2015	903	912.67	884.67	885.33
12/21/2015	880.33	880.33	858.33	869.33
12/22/2015	871.67	875.33	859	867.67
12/24/2015	866.33	867.33	848.67	849.67
12/25/2015	853	860.33	842.67	845.67
12/28/2015	851	858.33	843.67	849.33
12/29/2015	847	861	843	859.33
12/30/2015	859.33	861	848.67	854.67

Menu

Create your free account now!

7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2015 Historical Chart

Average

Low

High