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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,904.1883
CLOSE 1,905.2048

Low

LOW 1,485

High

HIGH 2,363.33
DATEOPENHIGHLOWCLOSE
01/04/20191,5951,6151,5751,615
01/07/20191,643.331,696.661,616.671,676.66
01/08/20191,7001,706.661,616.671,626.67
01/09/20191,6351,6351,5851,595
01/10/20191,571.671,5901,553.331,576.67
01/11/20191,5701,588.331,556.671,568.33
01/15/20191,558.331,581.671,536.671,550
01/16/20191,546.671,5501,521.671,541.67
01/17/20191,543.331,583.331,5401,573.33
01/18/20191,571.671,601.671,5701,595
01/21/20191,6101,616.671,5901,596.67
01/22/20191,591.671,5951,5651,576.67
01/23/20191,576.671,591.671,568.331,570
01/24/20191,5651,576.671,5551,575
01/25/20191,621.671,646.671,606.671,608.33
01/28/20191,583.331,591.671,5651,566.67
01/29/20191,546.671,566.671,5251,558.33
01/30/20191,543.331,556.671,521.671,551.67
01/31/20191,566.671,608.331,556.671,598.33
02/01/20191,583.331,606.671,5651,576.67
02/04/20191,576.671,6401,576.671,625
02/05/20191,646.671,6651,628.331,660
02/06/20191,6601,6601,6251,636.67
02/07/20191,5901,606.671,4851,501.67
02/08/20191,5201,5601,508.331,553.33
02/12/20191,6301,6351,573.331,586.67
02/13/20191,6101,628.331,598.331,626.67
02/14/20191,628.331,6551,603.331,615
02/15/20191,601.671,628.331,578.331,625
02/18/20191,616.671,631.671,603.331,615
02/19/20191,6101,631.671,5801,591.67
02/20/20191,5851,6001,5701,600
02/21/20191,6001,6251,5951,616.67
02/22/20191,611.671,618.331,598.331,603.33
02/25/20191,6201,628.331,603.331,605
02/26/20191,6001,611.671,5751,578.33
02/27/20191,5901,6051,561.671,561.67
02/28/20191,576.671,593.331,568.331,580
03/01/20191,568.331,601.671,566.671,598.33
03/04/20191,608.331,611.671,583.331,586.67
03/05/20191,573.331,608.331,573.331,605
03/06/20191,606.671,6201,596.671,616.67
03/07/20191,623.331,653.331,623.331,640
03/08/20191,631.671,653.331,626.671,635
03/11/20191,611.671,6351,603.331,628.33
03/12/20191,633.331,641.671,6151,620
03/13/20191,631.671,6401,613.331,633.33
03/14/20191,6451,651.671,6251,625
03/15/20191,646.671,666.671,6351,665
03/18/20191,676.661,6801,6551,680
03/19/20191,676.661,6801,6551,663.33
03/20/20191,6501,666.671,641.671,658.33
03/22/20191,666.671,736.661,661.671,720
03/25/20191,7001,713.331,686.661,713.33
03/26/20191,733.331,7601,723.331,750
03/27/20191,716.661,746.661,7001,743.33
03/28/20191,716.661,7301,693.331,716.66
03/29/20191,743.331,7501,706.661,730
04/01/20191,7301,736.661,7101,713.33
04/02/20191,7401,743.331,666.671,676.66
04/03/20191,6901,7001,673.331,686.66
04/04/20191,686.661,703.331,676.661,690
04/05/20191,7001,706.661,683.331,686.66
04/08/20191,676.661,703.331,6651,696.66
04/09/20191,693.331,696.661,656.671,665
04/10/20191,6451,6701,6401,660
04/11/20191,6651,6801,651.671,673.33
04/12/20191,7001,7001,666.671,686.66
04/15/20191,7101,723.331,7001,713.33
04/16/20191,713.331,736.661,7101,716.66
04/17/20191,7001,7001,633.331,661.67
04/18/20191,656.671,656.671,6251,635
04/19/20191,6451,706.661,636.671,686.66
04/22/20191,683.331,6901,6701,690
04/23/20191,683.331,696.661,676.661,693.33
04/24/20191,7001,7301,696.661,696.66
04/25/20191,713.331,7401,706.661,733.33
04/26/20191,7301,773.331,7201,766.66
05/07/20191,773.331,783.331,736.661,753.33
05/08/20191,746.661,746.661,693.331,706.66
05/09/20191,6601,676.661,648.331,660
05/10/20191,736.661,7401,6701,700
05/13/20191,706.661,763.331,703.331,736.66
05/14/20191,7201,763.331,716.661,763.33
05/15/20191,756.661,766.661,736.661,750
05/16/20191,776.661,783.331,753.331,773.33
05/17/20191,783.331,836.661,776.661,826.66
05/20/20191,836.661,853.331,833.331,850
05/21/20191,836.661,8501,826.661,850
05/22/20191,8301,856.661,806.661,816.66
05/23/20191,803.331,833.331,803.331,826.66
05/24/20191,816.661,8401,806.661,830
05/27/20191,833.331,853.331,823.331,843.33
05/28/20191,826.661,8401,7901,800
05/29/20191,783.331,816.661,776.661,793.33
05/30/20191,763.331,7701,7301,746.66
05/31/20191,726.661,783.331,706.661,780
06/03/20191,7301,776.661,726.661,776.66
06/04/20191,766.661,7701,716.661,733.33
06/05/20191,723.331,7301,693.331,726.66
06/06/20191,733.331,763.331,7201,756.66
06/07/20191,7601,7601,7301,750
06/10/20191,783.331,816.661,7701,806.66
06/11/20191,8101,813.331,7801,793.33
06/12/20191,7901,803.331,783.331,790
06/13/20191,806.661,826.661,783.331,793.33
06/14/20191,803.331,8101,7801,806.66
06/17/20191,806.661,8101,793.331,800
06/18/20191,783.331,803.331,7701,780
06/19/20191,766.661,773.331,733.331,763.33
06/20/20191,7501,796.661,746.661,786.66
06/21/20191,7701,776.661,7301,740
06/24/20191,736.661,743.331,696.661,740
06/25/20191,763.331,7901,736.661,740
06/26/20191,713.331,726.661,683.331,716.66
06/27/20191,7001,7201,6801,716.66
06/28/20191,766.661,7701,733.331,743.33
07/01/20191,776.661,776.661,743.331,763.33
07/02/20191,743.331,773.331,7401,770
07/03/20191,773.331,7801,756.661,770
07/04/20191,776.661,7801,7601,763.33
07/05/20191,756.661,756.661,733.331,750
07/08/20191,743.331,746.661,716.661,720
07/09/20191,7201,736.661,713.331,723.33
07/10/20191,713.331,736.661,706.661,730
07/11/20192,063.332,063.332,063.332,063.33
07/12/20192,0402,0701,873.331,903.33
07/16/20191,886.661,936.661,876.661,930
07/17/20191,946.661,9901,926.661,976.66
07/18/20191,953.331,986.661,883.331,913.33
07/19/20191,8901,923.331,876.661,923.33
07/22/20191,8901,923.331,873.331,910
07/23/20191,893.331,943.331,893.331,930
07/24/20191,953.331,956.661,916.661,936.66
07/25/20191,923.331,966.661,903.331,960
07/26/20191,946.661,9801,936.661,966.66
07/29/20191,9501,953.331,9001,903.33
07/30/20191,873.331,9201,863.331,906.66
07/31/20191,9301,993.331,9001,966.66
08/01/20191,943.331,9601,906.661,940
08/02/20191,903.331,943.331,893.331,923.33
08/05/20191,9001,943.331,893.331,940
08/06/20191,906.661,9601,903.331,950
08/07/20191,933.331,993.331,9301,986.66
08/08/20191,966.662,0101,9501,953.33
08/09/20192,0502,076.662,0102,013.33
08/13/20192,033.332,063.331,996.662,053.33
08/14/20192,063.332,0702,0302,040
08/15/20192,0102,023.331,993.332,006.66
08/16/20191,9802,026.661,973.332,013.33
08/19/20192,033.332,056.662,016.662,046.66
08/20/20192,066.662,096.662,0602,086.66
08/21/20192,073.332,1002,0702,096.66
08/22/20192,1002,116.662,0802,093.33
08/23/20192,066.662,106.662,066.662,103.33
08/26/20192,0502,073.332,0402,066.66
08/27/20192,0902,106.662,076.662,106.66
08/28/20192,133.332,1402,1102,120
08/29/20192,103.332,1202,093.332,106.66
08/30/20192,106.662,1102,076.662,083.33
09/02/20192,0802,096.662,066.662,070
09/03/20192,063.332,0802,056.662,066.66
09/04/20192,0802,086.662,0602,083.33
09/05/20192,103.332,156.662,086.662,146.66
09/06/20192,143.332,146.662,1202,133.33
09/09/20192,126.662,143.332,113.332,133.33
09/10/20192,113.332,116.662,043.332,063.33
09/11/20192,006.662,086.661,983.332,066.66
09/12/20192,0902,143.332,086.662,123.33
09/13/20192,163.332,236.662,143.332,233.33
09/17/20192,213.332,226.662,133.332,133.33
09/18/20192,146.662,173.332,1302,140
09/19/20192,1702,173.332,1102,126.66
09/20/20192,1602,173.332,1302,133.33
09/24/20192,136.662,1802,133.332,170
09/25/20192,1702,193.332,163.332,186.66
09/26/20192,2202,226.662,1602,173.33
09/27/20192,173.332,183.332,146.662,180
09/30/20192,186.662,243.332,1702,243.33
10/01/20192,2402,2602,1802,190
10/02/20192,2202,2402,193.332,216.66
10/03/20192,1702,216.662,1702,213.33
10/04/20192,1902,226.662,1902,220
10/07/20192,2002,2102,183.332,193.33
10/08/20192,216.662,226.662,2002,206.66
10/09/20192,203.332,253.332,2002,243.33
10/10/20192,236.662,246.662,196.662,200
10/11/20192,233.332,2502,203.332,246.66
10/15/20192,2602,2802,233.332,276.66
10/16/20192,2902,293.332,2302,253.33
10/17/20192,226.662,2802,223.332,270
10/18/20192,276.662,3202,2702,290
10/21/20192,286.662,326.662,283.332,316.66
10/23/20192,3002,346.662,286.662,333.33
10/24/20192,343.332,363.332,333.332,346.66
10/25/20192,343.332,353.332,326.662,336.66
10/28/20192,313.332,333.332,303.332,316.66
10/29/20192,283.332,303.332,2402,246.66
10/30/20192,266.662,273.332,223.332,240
10/31/20192,256.662,258.662,216.332,222.66
11/01/20192,222.662,248.662,211.662,221.33
11/05/20192,251.332,284.332,235.662,252.66
11/06/20192,283.332,285.662,242.332,251
11/07/20192,278.332,290.662,227.332,237
11/08/20192,203.662,223.332,062.332,129.66
11/11/20192,1292,189.332,125.332,183
11/12/20192,189.662,244.662,185.662,191.66
11/13/20192,2202,230.662,1832,184.33
11/14/20192,171.662,1912,141.332,143
11/15/20192,156.662,1822,147.662,177.33
11/18/20192,1932,203.662,1762,198
11/19/20192,188.662,213.332,182.332,201.33
11/20/20192,1982,230.662,1942,230.66
11/21/20192,246.662,264.332,210.662,259.33
11/22/20192,267.332,2782,244.332,270.33
11/25/20192,2772,288.332,225.662,239.66
11/26/20192,250.662,268.662,240.662,259.33
11/27/20192,258.662,279.662,249.662,267.66
11/28/20192,2722,273.332,245.662,261.33
11/29/20192,249.662,249.662,209.332,212.33
12/02/20192,2322,248.332,223.332,229.33
12/03/20192,213.332,247.332,211.332,229.66
12/04/20192,229.332,253.332,2282,237.66
12/05/20192,226.662,236.662,205.332,217.66
12/06/20192,217.662,2272,200.662,206.66
12/09/20192,216.662,224.662,200.662,222
12/10/20192,214.332,234.662,204.662,227.33
12/11/20192,2502,2602,2122,223.66
12/12/20192,225.662,225.662,200.662,204
12/13/20192,240.662,2562,212.662,226.33
12/16/20192,227.662,239.662,2192,233.33
12/17/20192,220.332,221.332,1802,180
12/18/20192,171.662,192.662,1382,186.66
12/19/20192,1992,231.332,173.662,173.66
12/20/20192,166.662,1832,152.332,176.66
12/23/20192,1862,2052,1812,200.66
12/24/20192,1962,219.662,177.332,180
12/25/20192,1772,187.332,169.332,172.66
12/26/20192,164.662,1742,157.332,170
12/27/20192,176.662,191.332,173.332,178
12/30/20192,191.662,215.662,188.332,210.33