7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2016 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 912.7416

CLOSE 913.249

Low

LOW 682

High

HIGH 1,115

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	854.33	864	835	835.67
01/05/2016	851.67	859	836.33	839.33
01/06/2016	845.67	855	834.33	843.67
01/07/2016	839.33	844.67	826.33	826.33
01/08/2016	817	835	812.33	820
01/12/2016	812.33	847.67	812	827.67
01/13/2016	842.67	863	842.67	851.33
01/14/2016	849.33	859.33	829.67	844
01/15/2016	860.33	875.67	857.33	865.67
01/18/2016	846.33	849.67	834	847.33
01/19/2016	847	872.67	846	872
01/20/2016	862	863.33	825.67	829.67
01/21/2016	826.67	844.67	818.33	820.33
01/22/2016	841.67	864.33	831.67	863
01/25/2016	879.67	880	863.67	879.33
01/26/2016	865.67	866	851.33	856
01/27/2016	870	875	855.33	866
01/28/2016	855.33	866.33	852.33	858.67
01/29/2016	863.33	909.67	856.67	906.67
02/01/2016	936.67	936.67	910.67	914.33
02/02/2016	907.33	917.33	903	910
02/03/2016	897.67	909.33	893.33	901.33
02/04/2016	890	891	870.67	875.33
02/05/2016	866	878	851	875.33
02/08/2016	858.67	896.67	858.67	890
02/09/2016	859.33	861	826	830
02/10/2016	713.33	732.33	682	727.67
02/12/2016	726.67	728	693.33	712
02/15/2016	725.33	769.33	725.33	761
02/16/2016	746.67	773.33	743.67	760
02/17/2016	783.67	790	746.67	759.33
02/18/2016	768	773	751.33	755.67
02/19/2016	757.67	767.33	750	765.33
02/22/2016	758.33	785	756.67	781.67
02/23/2016	786.33	791.67	770.33	774.33
02/24/2016	757.67	762.67	742	760.67
02/25/2016	758.67	766.33	755.67	762.67
02/26/2016	766.67	768.33	746.67	749.67
02/29/2016	755.33	766.33	747.67	749.67
03/01/2016	755.33	779.33	753	770.33
03/02/2016	775.33	778.33	747	755
03/03/2016	769.67	771	754	769.33
03/04/2016	768.67	775	760	773.33
03/07/2016	779.67	791	775.33	784.33
03/08/2016	777.67	783.33	755.33	767
03/09/2016	766.67	776.67	759.67	775.33
03/10/2016	781.33	799	781.33	796
03/11/2016	790.67	799.67	780.33	795.67
03/14/2016	806.33	816.67	796	812.67
03/15/2016	806.67	818.33	804.33	813
03/16/2016	800.67	825.67	800	813.67
03/17/2016	824	844.33	815.67	822.67
03/18/2016	814	821	805.67	813
03/22/2016	813.33	827	806	821.67
03/23/2016	816.33	822.33	807.67	810
03/24/2016	805.67	815	802.33	807.33
03/25/2016	803.33	806.33	791.67	801
03/28/2016	812	824.67	809.33	820.67
03/29/2016	814.33	823.33	811.67	820.33
03/30/2016	817.33	828.67	811.67	813.33
03/31/2016	826	829	815.67	818
04/01/2016	810.33	814	785	789.67
04/04/2016	791.67	808.33	785	796.33
04/05/2016	792	794	769.67	770
04/06/2016	775.67	778.33	763.67	774
04/07/2016	765.33	782	761.67	779.33
04/08/2016	764.33	799.33	763.33	790.67
04/11/2016	778.67	790.67	772	788
04/12/2016	796.33	808	791	803.33
04/13/2016	812.67	824	808	822
04/14/2016	833.33	839.67	823	835.33
04/15/2016	828.33	838	825	836.33
04/18/2016	810.33	823.33	809.67	820.33
04/19/2016	837	843	831	836.67
04/20/2016	836	845.33	826.33	830.33
04/21/2016	843.33	849	840	844.67
04/22/2016	831	838	815	825.67
04/25/2016	820.67	824.67	816	820.33
04/26/2016	811.67	820	801.67	807.67
04/27/2016	807.33	810.33	799	803.33
04/28/2016	810.67	811.33	777.67	780
05/02/2016	745.33	761	745.33	757.33
05/06/2016	756	763.33	750	754.33
05/09/2016	764.33	768	757.33	760
05/10/2016	760.67	773.67	760.67	764
05/11/2016	773.33	780.67	766.67	771.33
05/12/2016	850	850	808	812.33
05/13/2016	813.67	833	805.67	829.33
05/16/2016	832.67	837	822.67	825.33
05/17/2016	830.33	855.33	828.33	854.33
05/18/2016	855	865.67	847.33	854
05/19/2016	859.67	870	859	864
05/20/2016	865	892.67	864	890.33
05/23/2016	877	890.33	874.67	879.33
05/24/2016	880	889	874.67	876.67
05/25/2016	897.67	908	891.67	894
05/26/2016	894.33	901	892.67	898
05/27/2016	898.33	909.33	891.67	904.33
05/30/2016	909	913.67	904.33	908.67
05/31/2016	908.67	916.33	905	915.33
06/01/2016	903.33	912.33	900.67	906.67
06/02/2016	904.33	910	895	900
06/03/2016	900.33	915	900.33	912
06/06/2016	896.67	918	890.67	916.67
06/07/2016	918.33	921.67	910.67	918.33
06/08/2016	920.67	923	909.33	921
06/09/2016	914	922	906.67	911.67
06/10/2016	911.67	915.67	901.33	905
06/13/2016	892.33	892.67	876	876
06/14/2016	869	875.67	856	858
06/15/2016	856.67	867.67	852.33	859.67
06/16/2016	865.33	872.33	841.67	843
06/17/2016	845.33	853	830.67	832.67
06/20/2016	841	857.33	841	846.33
06/21/2016	834.33	864	834.33	862.33
06/22/2016	853.67	862.33	846.33	857
06/23/2016	858	861	850.67	856.67
06/24/2016	866.33	872	794.33	810
06/27/2016	818.67	839.67	815.67	836
06/28/2016	823.33	853	821	848.67
06/29/2016	865.33	881.67	855.67	876.33
06/30/2016	890.33	910.67	877.33	877.67
07/01/2016	889	902	889	898.67
07/04/2016	897	917	892	908.67
07/05/2016	901	911	894.67	904.67
07/06/2016	892.33	893.33	874.67	892.33
07/07/2016	882.67	887	871.67	876.33
07/08/2016	880.67	887	872.33	879.67
07/11/2016	906.67	917.67	900.67	915.33
07/12/2016	926.33	927.67	899.67	902.33
07/13/2016	920.67	921.33	902.67	905.67
07/14/2016	909	920.33	890.33	898
07/15/2016	897	898.33	859	867
07/19/2016	875.67	902.33	863.67	902.33
07/20/2016	902.33	915	898.67	913.33
07/21/2016	929.33	951	924.33	946.33
07/22/2016	936.67	952	918	921.33
07/25/2016	913.67	915.33	892.67	893.67
07/26/2016	885.67	895	879	890
07/27/2016	900	925.33	896.67	909.67
07/28/2016	910.67	914.33	905.67	907.67
07/29/2016	907.67	915	890.33	912.33
08/01/2016	902.33	908.33	888	905
08/02/2016	878	888	870	870
08/03/2016	861.67	863.33	849	851.33
08/04/2016	846.67	862.67	842.33	851
08/05/2016	925	945.67	922	933.33
08/08/2016	947	947	907	910
08/09/2016	926.67	936	918	932
08/10/2016	954	976.33	949	975
08/12/2016	977.33	985	971.33	981
08/15/2016	964.67	967.67	952	956.67
08/16/2016	950	956.33	943.33	944.67
08/17/2016	938.33	954	934	942
08/18/2016	934.67	941.33	922.67	927.67
08/19/2016	929.67	930	896.33	907.33
08/22/2016	916.33	936.33	916.33	935.67
08/23/2016	930.33	949	929.33	944
08/24/2016	950.33	958.33	942.33	952
08/25/2016	953	963	942.33	949.67
08/26/2016	933.67	950	927	944.67
08/29/2016	966.33	966.33	946	959.33
08/30/2016	961.33	961.33	945	950.67
08/31/2016	957.67	957.67	930.33	942
09/01/2016	942.67	956.33	933.33	954.67
09/02/2016	949	962	944.67	955.33
09/05/2016	972.33	973.33	953	956.67
09/06/2016	960.67	987	955.67	983.67
09/07/2016	973.67	997	972.33	997
09/08/2016	1,000	1,008.33	973.67	987.67
09/09/2016	976.33	987.67	969	982
09/12/2016	969.67	989.67	969.67	979
09/13/2016	1,008.33	1,013.33	988.33	998.67
09/14/2016	994	1,010	991.33	994
09/15/2016	982	983.33	962.67	965.33
09/16/2016	966.67	970	945.33	950.67
09/20/2016	950.33	1,001.67	943.67	999
09/21/2016	1,000	1,020	991.33	1,018.33
09/23/2016	1,006.67	1,028.33	1,005	1,025
09/26/2016	1,033.33	1,053.33	1,028.33	1,031.67
09/27/2016	1,018.33	1,051.67	1,015	1,051.67
09/28/2016	1,035	1,056.67	1,033.33	1,055
09/29/2016	1,058.33	1,063.33	1,028.33	1,041.67
09/30/2016	1,026.67	1,033.33	1,015	1,025
10/03/2016	1,033.33	1,051.67	1,033.33	1,040
10/04/2016	1,033.33	1,040	1,021.67	1,026.67
10/05/2016	1,031.67	1,036.67	1,018.33	1,026.67
10/06/2016	1,038.33	1,046.67	1,025	1,043.33
10/07/2016	1,026.67	1,050	1,026.67	1,045
10/11/2016	1,046.67	1,048.33	1,033.33	1,035
10/12/2016	1,021.67	1,038.33	1,016.67	1,020
10/13/2016	1,031.67	1,053.33	1,030	1,050
10/14/2016	1,053.33	1,055	1,041.67	1,046.67
10/17/2016	1,050	1,060	1,045	1,056.67
10/18/2016	1,033.33	1,048.33	1,030	1,031.67
10/19/2016	1,021.67	1,036.67	1,021.67	1,031.67
10/20/2016	1,030	1,036.67	1,026.67	1,033.33
10/21/2016	1,026.67	1,041.67	1,023.33	1,030
10/24/2016	1,030	1,040	1,030	1,036.67
10/25/2016	1,041.67	1,053.33	1,036.67	1,051.67
10/26/2016	1,051.67	1,070	1,046.67	1,066.67
10/27/2016	1,063.33	1,065	1,033.33	1,041.67
10/28/2016	1,045	1,045	1,026.67	1,030
10/31/2016	1,030	1,050	1,028.33	1,050
11/01/2016	1,051.67	1,053.33	1,041.67	1,046.67
11/02/2016	1,036.67	1,036.67	1,015	1,018.33
11/04/2016	1,008.33	1,026.67	1,005	1,025
11/07/2016	1,033.33	1,035	1,018.33	1,018.33
11/08/2016	1,020	1,028.33	1,010	1,016.67
11/09/2016	976.67	1,033.33	968.33	1,000
11/10/2016	1,040	1,043.33	1,020	1,026.67
11/11/2016	1,033.33	1,035	993.67	997.67
11/14/2016	1,006.67	1,020	1,001.67	1,015
11/15/2016	1,023.33	1,031.67	1,010	1,028.33
11/16/2016	1,036.67	1,043.33	1,028.33	1,035
11/17/2016	1,026.67	1,036.67	1,020	1,036.67
11/18/2016	1,043.33	1,043.33	1,026.67	1,035
11/21/2016	1,050	1,063.33	1,045	1,061.67
11/22/2016	1,066.67	1,096.67	1,066.67	1,090
11/24/2016	1,093.33	1,100	1,071.67	1,100
11/25/2016	1,100	1,101.67	1,085	1,090
11/28/2016	1,093.33	1,115	1,090	1,110
11/29/2016	1,106.67	1,108.33	1,083.33	1,085
11/30/2016	1,093.33	1,095	1,081.67	1,088.33
12/01/2016	1,096.67	1,105	1,076.67	1,085
12/02/2016	1,068.33	1,076.67	1,061.67	1,065
12/05/2016	1,063.33	1,065	1,043.33	1,058.33
12/06/2016	1,066.67	1,071.67	1,050	1,053.33
12/07/2016	1,058.33	1,065	1,048.33	1,050
12/08/2016	1,066.67	1,076.67	1,058.33	1,076.67
12/09/2016	1,075	1,075	1,048.33	1,053.33
12/12/2016	1,056.67	1,058.33	1,036.67	1,050
12/13/2016	1,055	1,070	1,053.33	1,068.33
12/14/2016	1,076.67	1,078.33	1,055	1,058.33
12/15/2016	1,063.33	1,073.33	1,050	1,051.67
12/16/2016	1,070	1,083.33	1,061.67	1,073.33
12/19/2016	1,070	1,090	1,066.67	1,078.33
12/20/2016	1,075	1,086.67	1,068.33	1,081.67
12/21/2016	1,083.33	1,083.33	1,061.67	1,065
12/22/2016	1,071.67	1,073.33	1,063.33	1,073.33
12/26/2016	1,075	1,080	1,070	1,078.33
12/27/2016	1,076.67	1,080	1,066.67	1,076.67
12/28/2016	1,081.67	1,095	1,081.67	1,088.33
12/29/2016	1,073.33	1,081.67	1,060	1,065
12/30/2016	1,073.33	1,078.33	1,065	1,075

Menu

Create your free account now!

7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2016 Historical Chart

Average

Low

High