7832.T
BANDAI NAMCO Holdings Inc.
06:30:00
3591 ¥
0.0000 (%0.00)
Previous Close: 3631
Day Low₺3580
Day High₺3642
7832.T: BANDAI NAMCO Holdings Inc. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,211.0797
CLOSE 1,210.5398
Low
LOW 1,003.33
High
HIGH 1,431.67
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 1,083.33 | 1,083.33 | 1,070 | 1,073.33 |
| 01/05/2017 | 1,066.67 | 1,071.67 | 1,060 | 1,070 |
| 01/06/2017 | 1,068.33 | 1,073.33 | 1,063.33 | 1,071.67 |
| 01/10/2017 | 1,075 | 1,093.33 | 1,070 | 1,083.33 |
| 01/11/2017 | 1,090 | 1,093.33 | 1,081.67 | 1,086.67 |
| 01/12/2017 | 1,073.33 | 1,076.67 | 1,063.33 | 1,075 |
| 01/13/2017 | 1,075 | 1,090 | 1,075 | 1,085 |
| 01/16/2017 | 1,081.67 | 1,086.67 | 1,073.33 | 1,076.67 |
| 01/17/2017 | 1,071.67 | 1,073.33 | 1,041.67 | 1,041.67 |
| 01/18/2017 | 1,043.33 | 1,058.33 | 1,038.33 | 1,055 |
| 01/19/2017 | 1,060 | 1,066.67 | 1,048.33 | 1,051.67 |
| 01/20/2017 | 1,038.33 | 1,051.67 | 1,036.67 | 1,048.33 |
| 01/23/2017 | 1,038.33 | 1,041.67 | 1,033.33 | 1,035 |
| 01/24/2017 | 1,036.67 | 1,046.67 | 1,035 | 1,040 |
| 01/25/2017 | 1,056.67 | 1,060 | 1,038.33 | 1,045 |
| 01/26/2017 | 1,048.33 | 1,065 | 1,046.67 | 1,063.33 |
| 01/27/2017 | 1,066.67 | 1,070 | 1,050 | 1,053.33 |
| 01/30/2017 | 1,048.33 | 1,058.33 | 1,046.67 | 1,050 |
| 01/31/2017 | 1,041.67 | 1,045 | 1,036.67 | 1,036.67 |
| 02/01/2017 | 1,040 | 1,060 | 1,033.33 | 1,058.33 |
| 02/02/2017 | 1,056.67 | 1,060 | 1,026.67 | 1,030 |
| 02/03/2017 | 1,030 | 1,030 | 1,008.33 | 1,013.33 |
| 02/06/2017 | 1,026.67 | 1,036.67 | 1,020 | 1,031.67 |
| 02/07/2017 | 1,020 | 1,028.33 | 1,003.33 | 1,005 |
| 02/08/2017 | 1,033.33 | 1,038.33 | 1,005 | 1,013.33 |
| 02/09/2017 | 1,016.67 | 1,035 | 1,015 | 1,028.33 |
| 02/10/2017 | 1,038.33 | 1,041.67 | 1,023.33 | 1,030 |
| 02/13/2017 | 1,046.67 | 1,050 | 1,038.33 | 1,050 |
| 02/14/2017 | 1,055 | 1,055 | 1,036.67 | 1,036.67 |
| 02/15/2017 | 1,038.33 | 1,051.67 | 1,036.67 | 1,046.67 |
| 02/16/2017 | 1,046.67 | 1,051.67 | 1,031.67 | 1,043.33 |
| 02/17/2017 | 1,035 | 1,046.67 | 1,033.33 | 1,043.33 |
| 02/20/2017 | 1,035 | 1,041.67 | 1,030 | 1,036.67 |
| 02/21/2017 | 1,046.67 | 1,055 | 1,043.33 | 1,051.67 |
| 02/22/2017 | 1,060 | 1,061.67 | 1,048.33 | 1,056.67 |
| 02/23/2017 | 1,065 | 1,078.33 | 1,050 | 1,075 |
| 02/24/2017 | 1,075 | 1,083.33 | 1,073.33 | 1,081.67 |
| 02/27/2017 | 1,071.67 | 1,081.67 | 1,066.67 | 1,075 |
| 02/28/2017 | 1,081.67 | 1,093.33 | 1,076.67 | 1,078.33 |
| 03/01/2017 | 1,078.33 | 1,095 | 1,076.67 | 1,091.67 |
| 03/02/2017 | 1,100 | 1,100 | 1,088.33 | 1,090 |
| 03/03/2017 | 1,090 | 1,100 | 1,086.67 | 1,096.67 |
| 03/06/2017 | 1,098.33 | 1,103.33 | 1,088.33 | 1,095 |
| 03/07/2017 | 1,111.67 | 1,118.33 | 1,101.67 | 1,106.67 |
| 03/08/2017 | 1,101.67 | 1,108.33 | 1,100 | 1,101.67 |
| 03/09/2017 | 1,111.67 | 1,130 | 1,105 | 1,128.33 |
| 03/10/2017 | 1,148.33 | 1,153.33 | 1,140 | 1,146.67 |
| 03/13/2017 | 1,140 | 1,145 | 1,130 | 1,145 |
| 03/14/2017 | 1,138.33 | 1,145 | 1,136.67 | 1,143.33 |
| 03/15/2017 | 1,141.67 | 1,158.33 | 1,140 | 1,156.67 |
| 03/16/2017 | 1,151.67 | 1,168.33 | 1,148.33 | 1,165 |
| 03/17/2017 | 1,156.67 | 1,170 | 1,156.67 | 1,165 |
| 03/21/2017 | 1,156.67 | 1,180 | 1,151.67 | 1,176.67 |
| 03/22/2017 | 1,158.33 | 1,181.67 | 1,158.33 | 1,170 |
| 03/23/2017 | 1,156.67 | 1,165 | 1,148.33 | 1,158.33 |
| 03/24/2017 | 1,161.67 | 1,161.67 | 1,150 | 1,156.67 |
| 03/27/2017 | 1,146.67 | 1,155 | 1,140 | 1,150 |
| 03/28/2017 | 1,155 | 1,163.33 | 1,151.67 | 1,161.67 |
| 03/29/2017 | 1,155 | 1,158.33 | 1,141.67 | 1,145 |
| 03/30/2017 | 1,143.33 | 1,145 | 1,118.33 | 1,120 |
| 03/31/2017 | 1,128.33 | 1,128.33 | 1,108.33 | 1,110 |
| 04/03/2017 | 1,118.33 | 1,123.33 | 1,115 | 1,116.67 |
| 04/04/2017 | 1,110 | 1,111.67 | 1,090 | 1,098.33 |
| 04/05/2017 | 1,113.33 | 1,113.33 | 1,090 | 1,100 |
| 04/06/2017 | 1,095 | 1,101.67 | 1,075 | 1,076.67 |
| 04/07/2017 | 1,090 | 1,093.33 | 1,075 | 1,088.33 |
| 04/10/2017 | 1,091.67 | 1,101.67 | 1,081.67 | 1,085 |
| 04/11/2017 | 1,083.33 | 1,088.33 | 1,075 | 1,085 |
| 04/12/2017 | 1,085 | 1,091.67 | 1,078.33 | 1,081.67 |
| 04/13/2017 | 1,081.67 | 1,093.33 | 1,076.67 | 1,090 |
| 04/14/2017 | 1,090 | 1,091.67 | 1,080 | 1,083.33 |
| 04/17/2017 | 1,090 | 1,101.67 | 1,085 | 1,100 |
| 04/18/2017 | 1,110 | 1,113.33 | 1,101.67 | 1,105 |
| 04/19/2017 | 1,083.33 | 1,093.33 | 1,075 | 1,080 |
| 04/20/2017 | 1,070 | 1,081.67 | 1,065 | 1,071.67 |
| 04/21/2017 | 1,076.67 | 1,093.33 | 1,076.67 | 1,090 |
| 04/24/2017 | 1,106.67 | 1,111.67 | 1,096.67 | 1,108.33 |
| 04/25/2017 | 1,105 | 1,123.33 | 1,101.67 | 1,120 |
| 04/26/2017 | 1,130 | 1,153.33 | 1,125 | 1,153.33 |
| 04/27/2017 | 1,155 | 1,178.33 | 1,151.67 | 1,170 |
| 04/28/2017 | 1,171.67 | 1,175 | 1,155 | 1,165 |
| 05/01/2017 | 1,170 | 1,191.67 | 1,170 | 1,186.67 |
| 05/02/2017 | 1,183.33 | 1,191.67 | 1,180 | 1,183.33 |
| 05/08/2017 | 1,196.67 | 1,211.67 | 1,190 | 1,210 |
| 05/09/2017 | 1,215 | 1,225 | 1,213.33 | 1,218.33 |
| 05/10/2017 | 1,213.33 | 1,213.33 | 1,195 | 1,203.33 |
| 05/11/2017 | 1,178.33 | 1,270 | 1,176.67 | 1,245 |
| 05/12/2017 | 1,251.67 | 1,271.67 | 1,246.67 | 1,260 |
| 05/15/2017 | 1,241.67 | 1,270 | 1,236.67 | 1,263.33 |
| 05/16/2017 | 1,270 | 1,273.33 | 1,258.33 | 1,261.67 |
| 05/17/2017 | 1,250 | 1,268.33 | 1,250 | 1,255 |
| 05/18/2017 | 1,241.67 | 1,270 | 1,241.67 | 1,265 |
| 05/19/2017 | 1,263.33 | 1,270 | 1,250 | 1,253.33 |
| 05/22/2017 | 1,253.33 | 1,268.33 | 1,251.67 | 1,266.67 |
| 05/23/2017 | 1,275 | 1,281.67 | 1,268.33 | 1,273.33 |
| 05/24/2017 | 1,288.33 | 1,296.67 | 1,271.67 | 1,275 |
| 05/25/2017 | 1,270 | 1,316.67 | 1,270 | 1,306.67 |
| 05/26/2017 | 1,306.67 | 1,308.33 | 1,288.33 | 1,295 |
| 05/29/2017 | 1,300 | 1,318.33 | 1,298.33 | 1,316.67 |
| 05/30/2017 | 1,315 | 1,328.33 | 1,306.67 | 1,323.33 |
| 05/31/2017 | 1,316.67 | 1,325 | 1,311.67 | 1,318.33 |
| 06/01/2017 | 1,333.33 | 1,343.33 | 1,320 | 1,343.33 |
| 06/02/2017 | 1,340 | 1,343.33 | 1,331.67 | 1,340 |
| 06/05/2017 | 1,325 | 1,358.33 | 1,321.67 | 1,355 |
| 06/06/2017 | 1,351.67 | 1,363.33 | 1,345 | 1,348.33 |
| 06/07/2017 | 1,330 | 1,336.67 | 1,320 | 1,325 |
| 06/08/2017 | 1,326.67 | 1,336.67 | 1,320 | 1,321.67 |
| 06/09/2017 | 1,313.33 | 1,328.33 | 1,305 | 1,313.33 |
| 06/12/2017 | 1,300 | 1,305 | 1,290 | 1,296.67 |
| 06/13/2017 | 1,296.67 | 1,311.67 | 1,290 | 1,298.33 |
| 06/14/2017 | 1,310 | 1,310 | 1,273.33 | 1,278.33 |
| 06/15/2017 | 1,275 | 1,316.67 | 1,275 | 1,290 |
| 06/16/2017 | 1,286.67 | 1,301.67 | 1,278.33 | 1,285 |
| 06/19/2017 | 1,296.67 | 1,313.33 | 1,296.67 | 1,310 |
| 06/20/2017 | 1,320 | 1,326.67 | 1,310 | 1,318.33 |
| 06/21/2017 | 1,323.33 | 1,328.33 | 1,306.67 | 1,321.67 |
| 06/22/2017 | 1,326.67 | 1,330 | 1,306.67 | 1,308.33 |
| 06/23/2017 | 1,313.33 | 1,325 | 1,305 | 1,310 |
| 06/26/2017 | 1,311.67 | 1,323.33 | 1,310 | 1,321.67 |
| 06/27/2017 | 1,323.33 | 1,323.33 | 1,301.67 | 1,306.67 |
| 06/28/2017 | 1,296.67 | 1,298.33 | 1,281.67 | 1,283.33 |
| 06/29/2017 | 1,290 | 1,313.33 | 1,285 | 1,313.33 |
| 06/30/2017 | 1,295 | 1,315 | 1,270 | 1,276.67 |
| 07/03/2017 | 1,265 | 1,290 | 1,265 | 1,285 |
| 07/04/2017 | 1,291.67 | 1,293.33 | 1,280 | 1,285 |
| 07/05/2017 | 1,285 | 1,301.67 | 1,281.67 | 1,300 |
| 07/06/2017 | 1,315 | 1,320 | 1,306.67 | 1,315 |
| 07/07/2017 | 1,298.33 | 1,315 | 1,296.67 | 1,301.67 |
| 07/10/2017 | 1,330 | 1,360 | 1,328.33 | 1,360 |
| 07/11/2017 | 1,355 | 1,366.67 | 1,343.33 | 1,360 |
| 07/12/2017 | 1,345 | 1,358.33 | 1,328.33 | 1,331.67 |
| 07/13/2017 | 1,338.33 | 1,340 | 1,321.67 | 1,328.33 |
| 07/14/2017 | 1,323.33 | 1,326.67 | 1,308.33 | 1,313.33 |
| 07/18/2017 | 1,301.67 | 1,303.33 | 1,285 | 1,300 |
| 07/19/2017 | 1,305 | 1,325 | 1,305 | 1,325 |
| 07/20/2017 | 1,325 | 1,328.33 | 1,316.67 | 1,326.67 |
| 07/21/2017 | 1,320 | 1,320 | 1,303.33 | 1,306.67 |
| 07/24/2017 | 1,298.33 | 1,308.33 | 1,290 | 1,303.33 |
| 07/25/2017 | 1,310 | 1,310 | 1,288.33 | 1,290 |
| 07/26/2017 | 1,290 | 1,291.67 | 1,280 | 1,283.33 |
| 07/27/2017 | 1,291.67 | 1,306.67 | 1,291.67 | 1,295 |
| 07/28/2017 | 1,290 | 1,298.33 | 1,280 | 1,283.33 |
| 07/31/2017 | 1,290 | 1,293.33 | 1,278.33 | 1,278.33 |
| 08/01/2017 | 1,276.67 | 1,295 | 1,270 | 1,278.33 |
| 08/02/2017 | 1,283.33 | 1,288.33 | 1,273.33 | 1,280 |
| 08/03/2017 | 1,281.67 | 1,293.33 | 1,280 | 1,288.33 |
| 08/04/2017 | 1,290 | 1,305 | 1,281.67 | 1,296.67 |
| 08/07/2017 | 1,256.67 | 1,260 | 1,225 | 1,236.67 |
| 08/08/2017 | 1,243.33 | 1,273.33 | 1,243.33 | 1,255 |
| 08/09/2017 | 1,261.67 | 1,281.67 | 1,245 | 1,250 |
| 08/10/2017 | 1,233.33 | 1,238.33 | 1,206.67 | 1,211.67 |
| 08/14/2017 | 1,156.67 | 1,205 | 1,156.67 | 1,188.33 |
| 08/15/2017 | 1,201.67 | 1,211.67 | 1,190 | 1,200 |
| 08/16/2017 | 1,198.33 | 1,208.33 | 1,191.67 | 1,206.67 |
| 08/17/2017 | 1,205 | 1,228.33 | 1,191.67 | 1,221.67 |
| 08/18/2017 | 1,206.67 | 1,210 | 1,185 | 1,193.33 |
| 08/21/2017 | 1,206.67 | 1,221.67 | 1,203.33 | 1,216.67 |
| 08/22/2017 | 1,223.33 | 1,241.67 | 1,221.67 | 1,238.33 |
| 08/23/2017 | 1,250 | 1,260 | 1,236.67 | 1,238.33 |
| 08/24/2017 | 1,238.33 | 1,246.67 | 1,226.67 | 1,226.67 |
| 08/25/2017 | 1,235 | 1,240 | 1,226.67 | 1,231.67 |
| 08/28/2017 | 1,240 | 1,245 | 1,231.67 | 1,236.67 |
| 08/29/2017 | 1,230 | 1,245 | 1,223.33 | 1,223.33 |
| 08/30/2017 | 1,233.33 | 1,245 | 1,225 | 1,241.67 |
| 08/31/2017 | 1,246.67 | 1,246.67 | 1,221.67 | 1,228.33 |
| 09/01/2017 | 1,241.67 | 1,245 | 1,235 | 1,240 |
| 09/04/2017 | 1,240 | 1,246.67 | 1,231.67 | 1,238.33 |
| 09/05/2017 | 1,240 | 1,240 | 1,206.67 | 1,216.67 |
| 09/06/2017 | 1,211.67 | 1,226.67 | 1,210 | 1,220 |
| 09/07/2017 | 1,218.33 | 1,236.67 | 1,216.67 | 1,231.67 |
| 09/08/2017 | 1,226.67 | 1,236.67 | 1,223.33 | 1,228.33 |
| 09/11/2017 | 1,240 | 1,246.67 | 1,225 | 1,228.33 |
| 09/12/2017 | 1,248.33 | 1,248.33 | 1,236.67 | 1,238.33 |
| 09/13/2017 | 1,250 | 1,251.67 | 1,235 | 1,246.67 |
| 09/14/2017 | 1,243.33 | 1,253.33 | 1,236.67 | 1,240 |
| 09/15/2017 | 1,216.67 | 1,233.33 | 1,213.33 | 1,216.67 |
| 09/19/2017 | 1,231.67 | 1,231.67 | 1,210 | 1,215 |
| 09/20/2017 | 1,206.67 | 1,215 | 1,195 | 1,200 |
| 09/21/2017 | 1,200 | 1,213.33 | 1,188.33 | 1,208.33 |
| 09/22/2017 | 1,216.67 | 1,221.67 | 1,206.67 | 1,208.33 |
| 09/25/2017 | 1,223.33 | 1,230 | 1,211.67 | 1,213.33 |
| 09/26/2017 | 1,225 | 1,255 | 1,216.67 | 1,248.33 |
| 09/27/2017 | 1,250 | 1,260 | 1,236.67 | 1,245 |
| 09/28/2017 | 1,288.33 | 1,306.67 | 1,271.67 | 1,305 |
| 09/29/2017 | 1,303.33 | 1,315 | 1,283.33 | 1,286.67 |
| 10/02/2017 | 1,298.33 | 1,306.67 | 1,286.67 | 1,291.67 |
| 10/03/2017 | 1,301.67 | 1,311.67 | 1,286.67 | 1,291.67 |
| 10/04/2017 | 1,293.33 | 1,295 | 1,268.33 | 1,273.33 |
| 10/05/2017 | 1,260 | 1,270 | 1,243.33 | 1,266.67 |
| 10/06/2017 | 1,276.67 | 1,290 | 1,273.33 | 1,283.33 |
| 10/10/2017 | 1,266.67 | 1,293.33 | 1,263.33 | 1,293.33 |
| 10/11/2017 | 1,291.67 | 1,295 | 1,281.67 | 1,291.67 |
| 10/12/2017 | 1,298.33 | 1,301.67 | 1,275 | 1,278.33 |
| 10/13/2017 | 1,270 | 1,283.33 | 1,268.33 | 1,280 |
| 10/16/2017 | 1,281.67 | 1,288.33 | 1,275 | 1,281.67 |
| 10/17/2017 | 1,286.67 | 1,288.33 | 1,270 | 1,275 |
| 10/18/2017 | 1,281.67 | 1,303.33 | 1,280 | 1,286.67 |
| 10/19/2017 | 1,293.33 | 1,301.67 | 1,286.67 | 1,290 |
| 10/20/2017 | 1,288.33 | 1,316.67 | 1,285 | 1,313.33 |
| 10/23/2017 | 1,333.33 | 1,343.33 | 1,323.33 | 1,330 |
| 10/24/2017 | 1,330 | 1,350 | 1,328.33 | 1,341.67 |
| 10/25/2017 | 1,343.33 | 1,346.67 | 1,310 | 1,315 |
| 10/26/2017 | 1,313.33 | 1,316.67 | 1,291.67 | 1,300 |
| 10/27/2017 | 1,305 | 1,310 | 1,283.33 | 1,290 |
| 10/30/2017 | 1,280 | 1,293.33 | 1,278.33 | 1,285 |
| 10/31/2017 | 1,278.33 | 1,296.67 | 1,278.33 | 1,291.67 |
| 11/01/2017 | 1,303.33 | 1,323.33 | 1,291.67 | 1,318.33 |
| 11/02/2017 | 1,313.33 | 1,316.67 | 1,300 | 1,301.67 |
| 11/06/2017 | 1,313.33 | 1,326.67 | 1,305 | 1,310 |
| 11/07/2017 | 1,298.33 | 1,310 | 1,291.67 | 1,295 |
| 11/08/2017 | 1,333.33 | 1,431.67 | 1,330 | 1,411.67 |
| 11/09/2017 | 1,416.67 | 1,416.67 | 1,330 | 1,345 |
| 11/10/2017 | 1,330 | 1,346.67 | 1,323.33 | 1,338.33 |
| 11/13/2017 | 1,343.33 | 1,353.33 | 1,316.67 | 1,316.67 |
| 11/14/2017 | 1,313.33 | 1,316.67 | 1,298.33 | 1,301.67 |
| 11/15/2017 | 1,296.67 | 1,305 | 1,216.67 | 1,245 |
| 11/16/2017 | 1,273.33 | 1,306.67 | 1,263.33 | 1,295 |
| 11/17/2017 | 1,303.33 | 1,315 | 1,276.67 | 1,283.33 |
| 11/20/2017 | 1,283.33 | 1,290 | 1,276.67 | 1,280 |
| 11/21/2017 | 1,280 | 1,281.67 | 1,268.33 | 1,273.33 |
| 11/22/2017 | 1,268.33 | 1,270 | 1,245 | 1,250 |
| 11/24/2017 | 1,241.67 | 1,245 | 1,225 | 1,226.67 |
| 11/27/2017 | 1,250 | 1,255 | 1,241.67 | 1,245 |
| 11/28/2017 | 1,245 | 1,276.67 | 1,240 | 1,245 |
| 11/29/2017 | 1,253.33 | 1,256.67 | 1,243.33 | 1,256.67 |
| 11/30/2017 | 1,245 | 1,246.67 | 1,210 | 1,216.67 |
| 12/01/2017 | 1,221.67 | 1,225 | 1,200 | 1,203.33 |
| 12/04/2017 | 1,226.67 | 1,230 | 1,193.33 | 1,196.67 |
| 12/05/2017 | 1,196.67 | 1,223.33 | 1,195 | 1,221.67 |
| 12/06/2017 | 1,260 | 1,265 | 1,211.67 | 1,221.67 |
| 12/07/2017 | 1,223.33 | 1,236.67 | 1,215 | 1,220 |
| 12/08/2017 | 1,228.33 | 1,258.33 | 1,228.33 | 1,238.33 |
| 12/11/2017 | 1,236.67 | 1,246.67 | 1,226.67 | 1,245 |
| 12/12/2017 | 1,245 | 1,260 | 1,241.67 | 1,246.67 |
| 12/13/2017 | 1,243.33 | 1,245 | 1,221.67 | 1,230 |
| 12/14/2017 | 1,233.33 | 1,238.33 | 1,225 | 1,236.67 |
| 12/15/2017 | 1,238.33 | 1,246.67 | 1,226.67 | 1,238.33 |
| 12/18/2017 | 1,246.67 | 1,246.67 | 1,235 | 1,245 |
| 12/19/2017 | 1,250 | 1,261.67 | 1,245 | 1,248.33 |
| 12/20/2017 | 1,241.67 | 1,251.67 | 1,236.67 | 1,243.33 |
| 12/21/2017 | 1,246.67 | 1,251.67 | 1,230 | 1,250 |
| 12/22/2017 | 1,251.67 | 1,255 | 1,240 | 1,245 |
| 12/25/2017 | 1,245 | 1,263.33 | 1,245 | 1,258.33 |
| 12/26/2017 | 1,260 | 1,260 | 1,245 | 1,246.67 |
| 12/27/2017 | 1,238.33 | 1,248.33 | 1,228.33 | 1,240 |
| 12/28/2017 | 1,245 | 1,246.67 | 1,235 | 1,240 |
| 12/29/2017 | 1,240 | 1,240 | 1,226.67 | 1,228.33 |