Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BANDAI NAMCO Holdings Inc. logo
7832.T
BANDAI NAMCO Holdings Inc.
06:30:00
3591 ¥
0.0000 (%0.00)
Previous Close: 3631
Day Low₺3580
Day High₺3642
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

7832.T: BANDAI NAMCO Holdings Inc. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,377.9319
CLOSE 1,378.7006

Low

LOW 1,076.67

High

HIGH 1,650
DATEOPENHIGHLOWCLOSE
01/04/20181,266.671,283.331,251.671,271.67
01/05/20181,283.331,291.671,266.671,281.67
01/09/20181,286.671,286.671,261.671,276.67
01/10/20181,283.331,298.331,266.671,276.67
01/11/20181,2701,276.671,256.671,273.33
01/12/20181,2701,278.331,251.671,255
01/15/20181,2601,2651,243.331,245
01/16/20181,251.671,256.671,243.331,248.33
01/17/20181,243.331,253.331,236.671,236.67
01/18/20181,248.331,258.331,2351,235
01/19/20181,2401,248.331,2301,235
01/22/20181,236.671,2401,223.331,230
01/23/20181,2301,233.331,2101,215
01/24/20181,213.331,238.331,211.671,223.33
01/25/20181,223.331,226.671,2151,216.67
01/26/20181,221.671,2251,2101,211.67
01/29/20181,216.671,218.331,201.671,203.33
01/30/20181,203.331,206.671,171.671,175
01/31/20181,186.671,2051,183.331,186.67
02/01/20181,188.331,191.671,168.331,176.67
02/02/20181,168.331,178.331,1651,170
02/05/20181,146.671,151.671,133.331,140
02/06/20181,108.331,118.331,076.671,088.33
02/07/20181,123.331,136.671,111.671,111.67
02/08/20181,1151,131.671,0951,103.33
02/09/20181,086.671,221.671,081.671,206.67
02/13/20181,183.331,2001,148.331,165
02/14/20181,166.671,166.671,126.671,136.67
02/15/20181,133.331,1401,118.331,131.67
02/16/20181,131.671,1651,131.671,161.67
02/19/20181,181.671,2051,171.671,203.33
02/20/20181,188.331,201.671,1701,190
02/21/20181,191.671,198.331,181.671,191.67
02/22/20181,1701,173.331,1551,158.33
02/23/20181,161.671,171.671,1451,168.33
02/26/20181,1801,186.671,1651,181.67
02/27/20181,191.671,193.331,1801,188.33
02/28/20181,1951,203.331,1551,155
03/01/20181,148.331,163.331,138.331,160
03/02/20181,1401,1451,1351,140
03/05/20181,1251,131.671,106.671,110
03/06/20181,126.671,1451,126.671,136.67
03/07/20181,1251,1601,123.331,155
03/08/20181,1601,176.671,153.331,163.33
03/09/20181,173.331,1801,138.331,146.67
03/12/20181,158.331,161.671,136.671,141.67
03/13/20181,1401,1551,138.331,153.33
03/14/20181,136.671,138.331,1251,133.33
03/15/20181,148.331,163.331,136.671,160
03/16/20181,183.331,2101,181.671,206.67
03/19/20181,206.671,2101,186.671,196.67
03/20/20181,188.331,2051,171.671,190
03/22/20181,1751,181.671,1501,173.33
03/23/20181,158.331,1651,136.671,140
03/26/20181,133.331,141.671,128.331,141.67
03/27/20181,1451,166.671,1451,166.67
03/28/20181,118.331,1401,118.331,140
03/29/20181,1351,143.331,1201,133.33
03/30/20181,148.331,171.671,146.671,165
04/02/20181,161.671,161.671,151.671,151.67
04/03/20181,143.331,151.671,1351,141.67
04/04/20181,148.331,163.331,146.671,161.67
04/05/20181,183.331,1951,176.671,186.67
04/06/20181,178.331,1851,163.331,178.33
04/09/20181,183.331,186.671,1751,178.33
04/10/20181,171.671,181.671,151.671,165
04/11/20181,1701,1751,143.331,153.33
04/12/20181,166.671,1951,158.331,170
04/13/20181,183.331,193.331,166.671,175
04/16/20181,1801,198.331,176.671,193.33
04/17/20181,191.671,203.331,183.331,191.67
04/18/20181,203.331,228.331,196.671,225
04/19/20181,228.331,2351,2101,231.67
04/20/20181,226.671,231.671,2151,225
04/23/20181,2251,228.331,218.331,225
04/24/20181,2351,236.671,2151,220
04/25/20181,2001,216.671,198.331,211.67
04/26/20181,213.331,228.331,2051,225
04/27/20181,241.671,248.331,233.331,238.33
05/01/20181,241.671,261.671,233.331,260
05/02/20181,266.671,266.671,2451,253.33
05/07/20181,268.331,2751,258.331,275
05/08/20181,283.331,288.331,263.331,266.67
05/09/20181,283.331,286.671,251.671,256.67
05/10/20181,373.331,393.331,331.671,365
05/11/20181,358.331,396.671,3551,390
05/14/20181,393.331,401.671,3801,383.33
05/15/20181,3701,3801,341.671,363.33
05/16/20181,366.671,383.331,3651,376.67
05/17/20181,393.331,393.331,371.671,385
05/18/20181,3851,431.671,383.331,428.33
05/21/20181,433.331,436.671,396.671,408.33
05/22/20181,408.331,4101,4001,405
05/23/20181,416.671,436.671,411.671,426.67
05/24/20181,4351,451.671,4251,438.33
05/25/20181,438.331,463.331,428.331,453.33
05/28/20181,4451,4801,4451,473.33
05/29/20181,466.671,493.331,4651,478.33
05/30/20181,466.671,496.671,466.671,490
05/31/20181,526.671,553.331,516.671,543.33
06/01/20181,536.671,563.331,5201,540
06/04/20181,556.671,556.671,521.671,528.33
06/05/20181,511.671,533.331,503.331,526.67
06/06/20181,516.671,548.331,511.671,533.33
06/07/20181,528.331,543.331,523.331,538.33
06/08/20181,5401,573.331,5401,556.67
06/11/20181,553.331,6001,553.331,580
06/12/20181,586.671,5901,521.671,540
06/13/20181,521.671,5251,473.331,498.33
06/14/20181,4851,523.331,473.331,508.33
06/15/20181,498.331,5551,498.331,540
06/18/20181,5451,558.331,5351,551.67
06/19/20181,5451,548.331,513.331,515
06/20/20181,521.671,553.331,5151,548.33
06/21/20181,551.671,591.671,551.671,583.33
06/22/20181,593.331,5951,548.331,555
06/25/20181,5551,561.671,546.671,548.33
06/26/20181,5351,5451,521.671,536.67
06/27/20181,526.671,5551,518.331,538.33
06/28/20181,516.671,518.331,498.331,516.67
06/29/20181,511.671,533.331,501.671,523.33
07/02/20181,5301,5501,5051,506.67
07/03/20181,478.331,488.331,4601,485
07/04/20181,5001,5301,483.331,498.33
07/05/20181,4751,493.331,4651,486.67
07/06/20181,481.671,481.671,4601,466.67
07/09/20181,463.331,473.331,451.671,458.33
07/10/20181,468.331,4801,456.671,460
07/11/20181,4501,468.331,4351,463.33
07/12/20181,4651,476.671,463.331,470
07/13/20181,466.671,4951,441.671,488.33
07/17/20181,496.671,5301,471.671,508.33
07/18/20181,533.331,543.331,5251,526.67
07/19/20181,526.671,538.331,5151,535
07/20/20181,526.671,5351,518.331,526.67
07/23/20181,511.671,521.671,493.331,510
07/24/20181,5301,531.671,506.671,520
07/25/20181,508.331,513.331,501.671,503.33
07/26/20181,513.331,528.331,4901,515
07/27/20181,521.671,5251,5101,520
07/30/20181,513.331,513.331,476.671,488.33
07/31/20181,466.671,493.331,461.671,488.33
08/01/20181,4951,498.331,468.331,471.67
08/02/20181,4801,498.331,471.671,476.67
08/03/20181,473.331,491.671,473.331,478.33
08/06/20181,486.671,4951,463.331,468.33
08/07/20181,473.331,498.331,4701,491.67
08/08/20181,421.671,468.331,416.671,431.67
08/09/20181,4251,4251,381.671,391.67
08/10/20181,3951,406.671,368.331,370
08/13/20181,363.331,363.331,333.331,335
08/14/20181,3551,366.671,343.331,353.33
08/15/20181,3401,353.331,296.671,321.67
08/16/20181,3501,3701,3351,365
08/17/20181,3851,386.671,361.671,375
08/20/20181,3801,403.331,373.331,395
08/21/20181,3901,393.331,3651,383.33
08/22/20181,3851,4001,3701,378.33
08/23/20181,3801,388.331,378.331,383.33
08/24/20181,403.331,4201,391.671,405
08/27/20181,416.671,428.331,411.671,425
08/28/20181,438.331,4451,4301,433.33
08/29/20181,421.671,438.331,416.671,433.33
08/30/20181,4351,448.331,431.671,445
08/31/20181,426.671,4451,421.671,436.67
09/03/20181,438.331,446.671,431.671,441.67
09/04/20181,443.331,4551,438.331,448.33
09/05/20181,458.331,4651,438.331,446.67
09/06/20181,436.671,4451,423.331,430
09/07/20181,421.671,441.671,418.331,440
09/10/20181,438.331,446.671,4301,430
09/11/20181,4301,451.671,428.331,443.33
09/12/20181,446.671,453.331,428.331,448.33
09/13/20181,468.331,4851,461.671,483.33
09/14/20181,5001,5051,471.671,485
09/18/20181,4701,496.671,4601,488.33
09/19/20181,491.671,5201,476.671,513.33
09/20/20181,5051,511.671,456.671,480
09/21/20181,4851,486.671,421.671,441.67
09/25/20181,428.331,476.671,426.671,470
09/26/20181,4501,473.331,4501,461.67
09/27/20181,4601,4951,4501,450
09/28/20181,456.671,476.671,456.671,471.67
10/01/20181,473.331,481.671,438.331,450
10/02/20181,451.671,4601,421.671,433.33
10/03/20181,431.671,453.331,428.331,433.33
10/04/20181,436.671,443.331,4001,403.33
10/05/20181,3901,3951,373.331,386.67
10/09/20181,3801,388.331,343.331,350
10/10/20181,3551,3701,346.671,363.33
10/11/20181,336.671,366.671,336.671,355
10/12/20181,353.331,3651,346.671,363.33
10/15/20181,356.671,363.331,343.331,345
10/16/20181,333.331,343.331,3301,341.67
10/17/20181,366.671,386.671,366.671,386.67
10/18/20181,408.331,423.331,391.671,416.67
10/19/20181,3951,416.671,378.331,413.33
10/22/20181,398.331,401.671,3751,393.33
10/23/20181,3701,3801,366.671,370
10/24/20181,373.331,373.331,351.671,363.33
10/25/20181,3401,348.331,328.331,331.67
10/26/20181,331.671,341.671,2751,301.67
10/29/20181,3201,3301,2951,298.33
10/30/20181,296.671,316.671,2951,315
10/31/20181,3251,3401,3201,338.33
11/01/20181,3451,3651,3401,345
11/02/20181,3551,3701,3501,363.33
11/05/20181,353.331,3601,333.331,346.67
11/06/20181,353.331,388.331,3451,385
11/07/20181,391.671,3951,3701,378.33
11/08/20181,506.671,5601,491.671,523.33
11/09/20181,516.671,5701,516.671,548.33
11/12/20181,5551,586.671,5551,583.33
11/13/20181,5601,578.331,538.331,571.67
11/14/20181,591.671,5951,5601,571.67
11/15/20181,5551,591.671,548.331,581.67
11/16/20181,573.331,608.331,571.671,600
11/19/20181,611.671,646.671,608.331,646.67
11/20/20181,626.671,638.331,621.671,633.33
11/21/20181,633.331,636.671,5801,606.67
11/22/20181,6301,631.671,5801,598.33
11/26/20181,6401,6401,586.671,600
11/27/20181,606.671,618.331,591.671,618.33
11/28/20181,6201,636.671,588.331,600
11/29/20181,6151,6351,6101,611.67
11/30/20181,618.331,618.331,556.671,590
12/03/20181,611.671,613.331,576.671,586.67
12/04/20181,583.331,611.671,578.331,590
12/05/20181,558.331,611.671,551.671,591.67
12/06/20181,608.331,6351,598.331,611.67
12/07/20181,618.331,623.331,593.331,613.33
12/10/20181,591.671,6001,5451,556.67
12/11/20181,568.331,608.331,563.331,606.67
12/12/20181,603.331,616.671,576.671,610
12/13/20181,633.331,643.331,608.331,613.33
12/14/20181,6101,613.331,578.331,593.33
12/17/20181,598.331,628.331,593.331,616.67
12/18/20181,5851,588.331,546.671,558.33
12/19/20181,578.331,621.671,573.331,613.33
12/20/20181,566.671,5901,5501,553.33
12/21/20181,536.671,5551,518.331,546.67
12/25/20181,501.671,5201,4751,486.67
12/26/20181,4801,536.671,476.671,521.67
12/27/20181,568.331,621.671,566.671,613.33
12/28/20181,623.331,6501,6051,641.67