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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,229.2295
CLOSE 2,233.5077

Low

LOW 1,523.33

High

HIGH 3,265
DATEOPENHIGHLOWCLOSE
01/06/20202,160.662,182.662,1312,133.66
01/07/20202,117.662,166.662,109.332,150.33
01/08/20202,126.332,1472,0862,095.66
01/09/20202,1172,1562,110.332,145.33
01/10/20202,164.662,191.662,139.332,189.66
01/14/20202,197.332,237.662,1952,231.66
01/15/20202,2152,2162,172.332,181.66
01/16/20202,181.662,1832,138.662,142
01/17/20202,173.332,1802,142.662,149
01/20/20202,1562,1652,147.332,157
01/21/20202,148.662,173.662,147.662,172.33
01/22/20202,184.332,215.662,182.332,213
01/23/20202,2062,220.332,200.662,212
01/24/20202,219.662,231.332,201.332,209.66
01/27/20202,1572,1662,1332,136.33
01/28/20202,130.332,149.332,113.662,145.33
01/29/20202,1282,146.662,118.662,145.33
01/30/20202,129.332,134.332,072.662,083
01/31/20202,096.662,1602,093.332,126
02/03/20202,105.332,135.332,0882,110.66
02/04/20202,102.332,148.662,099.332,139.66
02/05/20202,149.332,199.662,149.332,194.66
02/06/20202,194.662,2492,1742,234.33
02/07/20202,222.332,2282,087.332,098.33
02/10/20202,0502,065.661,9872,007.66
02/12/20202,007.662,0251,9721,990.66
02/13/20201,988.332,007.331,967.661,995
02/14/20201,9782,046.661,973.332,026
02/17/20202,014.662,041.662,0102,026.66
02/18/20202,0102,013.661,9381,950.33
02/19/20201,934.331,997.331,934.331,986.66
02/20/20202,000.332,0101,960.661,970
02/21/20201,9671,985.331,956.661,973.33
02/25/20201,873.331,9251,862.661,921.66
02/26/20201,9081,925.331,883.661,907
02/27/20201,873.661,902.661,859.661,883.33
02/28/20201,836.661,8581,7741,790
03/02/20201,7841,907.331,779.331,878.66
03/03/20201,896.661,903.331,838.331,838.33
03/04/20201,834.331,955.661,8181,905.33
03/05/20201,967.661,983.331,9391,961
03/06/20201,9601,985.331,935.661,953.33
03/09/20201,9001,913.661,848.331,874
03/10/20201,860.331,922.661,783.331,902.66
03/11/20201,870.331,889.661,826.661,831.66
03/12/20201,7871,805.331,726.661,761
03/13/20201,603.331,706.331,566.331,648.33
03/16/20201,6401,666.671,574.331,584.33
03/17/20201,537.671,6461,523.331,631.33
03/18/20201,632.331,677.661,560.671,560.67
03/19/20201,537.331,618.331,537.331,596.67
03/23/20201,6201,6891,596.331,639
03/24/20201,685.661,813.331,669.331,719
03/25/20201,768.331,797.331,725.661,789.66
03/26/20201,742.331,815.331,7191,782.33
03/27/20201,8141,8701,786.661,864
03/30/20201,803.661,833.331,746.661,795
03/31/20201,8261,860.661,7431,747
04/01/20201,746.661,804.331,704.331,716.33
04/02/20201,695.661,7461,6781,693.66
04/03/20201,693.331,7291,676.661,713
04/06/20201,746.331,784.331,7141,777.66
04/07/20201,796.661,805.331,7541,802.66
04/08/20201,802.661,812.661,770.331,801.66
04/09/20201,793.331,8051,7211,762.66
04/10/20201,7961,854.331,729.331,850
04/13/20201,8221,851.331,803.331,841
04/14/20201,845.661,8941,829.661,879
04/15/20201,865.331,8921,858.331,871.33
04/16/20201,8381,8451,807.661,843.66
04/17/20201,859.331,862.331,822.661,846
04/20/20201,8001,816.661,784.661,803
04/21/20201,763.331,798.331,752.661,786
04/22/20201,774.331,787.661,734.331,783.66
04/23/20201,7861,817.661,7861,814.33
04/24/20201,8131,813.331,783.661,808.66
04/27/20201,817.331,8261,802.661,808.66
04/28/20201,8031,810.331,779.331,810.33
04/30/20201,857.331,8601,807.331,810.33
05/01/20201,797.331,816.331,770.331,811.33
05/07/20201,793.331,819.661,7741,819.66
05/08/20201,884.331,892.331,8081,826.33
05/11/20201,833.331,8381,8201,827.66
05/12/20201,842.331,869.331,835.661,865.33
05/13/20201,858.331,889.661,851.661,886.33
05/14/20201,885.331,885.331,824.331,826.66
05/15/20201,844.331,8551,822.661,835.66
05/18/20201,852.331,852.331,8161,833.33
05/19/20201,854.661,872.331,8371,864.33
05/20/20201,8641,934.661,8601,934.66
05/21/20201,935.661,959.331,8401,920.33
05/22/20201,932.331,938.331,888.331,922.66
05/25/20201,973.661,974.331,933.331,951.33
05/26/20201,9602,061.331,942.331,997.66
05/27/20201,997.662,026.661,985.331,986.66
05/28/20201,973.332,0101,953.332,008
05/29/20202,019.662,031.661,9941,998.66
06/01/20202,0242,029.331,997.332,018.33
06/02/20202,030.662,062.332,0232,048.33
06/03/20202,0662,148.332,057.332,143.66
06/04/20202,163.332,1832,1322,133.33
06/05/20202,1042,141.332,1002,135.66
06/08/20202,149.662,159.662,1302,135.66
06/09/20202,089.662,095.332,039.332,064.66
06/10/20202,070.662,083.332,0472,068.33
06/11/20202,0522,083.662,0502,057.66
06/12/20202,052.332,052.332,011.662,039.33
06/15/20202,0322,048.331,9801,980.33
06/16/20202,0262,057.662,0002,042.66
06/17/20202,040.332,0552,023.662,037.33
06/18/20202,022.662,0422,0102,015
06/19/20202,0152,0201,978.331,981.66
06/22/20201,966.331,967.661,925.661,926
06/23/20201,9471,9731,918.661,960.33
06/24/20201,9601,963.661,9341,948
06/25/20201,923.661,9641,919.331,934.33
06/26/20201,948.661,9561,9311,949.66
06/29/20201,943.331,9501,876.661,878.66
06/30/20201,908.661,9121,875.661,889
07/01/20201,879.661,906.331,8771,892.33
07/02/20201,903.331,914.661,8891,900
07/03/20201,9201,924.331,898.331,911.33
07/06/20201,932.661,9731,924.661,961.33
07/07/20201,9401,9501,9231,947.66
07/08/20201,944.661,944.661,9191,925.66
07/09/20201,928.331,944.661,919.331,925
07/10/20201,9091,932.331,8991,920.66
07/13/20201,9481,974.331,936.331,969.33
07/14/20201,9691,9691,937.331,960
07/15/20201,983.331,988.331,960.661,982.66
07/16/20201,996.661,9971,978.661,984.33
07/17/20201,9902,002.661,9761,994
07/20/20201,989.662,003.331,981.661,990
07/21/20202,012.332,041.332,003.332,039
07/22/20202,028.332,0382,0172,023.66
07/27/20202,023.332,0372,0132,033.33
07/28/20202,0402,049.662,016.662,017.66
07/29/20202,0202,027.331,986.661,992.66
07/30/20202,0182,029.662,0012,001
07/31/20201,9962,0001,938.661,940.33
08/03/20201,964.661,995.661,9501,995.66
08/04/20202,003.332,0431,996.332,035
08/05/20202,0212,057.332,0212,052.33
08/06/20202,055.662,068.332,013.662,044
08/07/20202,150.662,189.332,113.662,175.66
08/11/20202,099.662,133.332,036.662,117
08/12/20202,1082,158.332,099.662,117
08/13/20202,1122,188.662,1112,180.33
08/14/20202,187.332,206.662,160.662,163.66
08/17/20202,152.662,180.332,1422,156.66
08/18/20202,1672,2002,1492,186
08/19/20202,215.662,221.332,1922,195
08/20/20202,178.662,190.332,145.332,145.33
08/21/20202,156.662,188.332,151.662,171.66
08/24/20202,1622,212.662,1582,204
08/25/20202,223.332,227.662,1942,198
08/26/20202,197.662,213.332,193.662,202.66
08/27/20202,217.662,236.662,208.332,208.33
08/28/20202,214.332,217.332,119.332,158
08/31/20202,206.662,2192,1912,195.66
09/01/20202,1862,218.662,178.662,211.66
09/02/20202,2402,241.662,218.662,238
09/03/20202,271.332,271.332,2422,256.66
09/04/20202,230.332,2422,208.662,222.33
09/07/20202,217.332,219.332,184.662,203
09/08/20202,2142,229.662,202.332,227.33
09/09/20202,217.662,231.662,201.662,221.66
09/10/20202,233.332,241.662,218.332,226.66
09/11/20202,2632,316.662,2442,316.66
09/14/20202,3122,3852,307.662,333.33
09/15/20202,313.662,315.662,285.332,308
09/16/20202,295.662,3082,284.662,303.66
09/17/20202,2802,300.662,2792,300
09/18/20202,282.662,345.662,276.662,339.66
09/23/20202,376.662,4292,375.332,419.33
09/24/20202,386.662,423.332,383.332,415
09/25/20202,417.662,4882,413.662,482.33
09/28/20202,488.662,547.332,488.662,547.33
09/29/20202,579.332,600.662,536.662,596.66
09/30/20202,566.662,575.662,542.662,563
10/02/20202,541.662,586.332,490.332,546.33
10/05/20202,572.332,5862,5502,576
10/06/20202,551.662,5912,532.332,558.33
10/07/20202,566.332,6042,558.662,593.33
10/08/20202,5972,6182,5892,609.66
10/09/20202,606.332,629.662,586.332,604
10/12/20202,596.662,6162,592.332,606.33
10/13/20202,607.332,637.332,596.332,624
10/14/20202,643.332,6682,6262,637
10/15/20202,6242,649.332,618.662,625
10/16/20202,6202,6392,603.662,616
10/19/20202,622.332,6352,608.332,613
10/20/20202,632.332,641.662,603.662,620
10/21/20202,6432,657.332,622.662,631
10/22/20202,608.332,6222,574.332,588.66
10/23/20202,633.332,636.662,590.332,615
10/26/20202,627.332,643.332,6092,637.33
10/27/20202,648.662,6882,635.332,686.66
10/28/20202,6882,716.662,673.332,716.66
10/29/20202,6862,694.662,656.662,670.66
10/30/20202,6282,6282,5882,592
11/02/20202,571.332,640.332,569.662,609.66
11/04/20202,6442,6592,6172,638.66
11/05/20202,633.332,669.332,633.332,664.33
11/06/20202,666.662,790.332,6662,730.33
11/09/20202,8123,016.332,767.332,998.66
11/10/20202,798.662,898.332,744.662,755.66
11/11/20202,7412,838.662,720.332,809
11/12/20202,8182,9232,813.332,907.66
11/13/20202,935.662,959.332,8782,895.66
11/16/20202,856.662,936.662,849.332,922
11/17/20202,966.662,9752,905.332,945.66
11/18/20202,9292,960.332,9032,949
11/19/20202,980.663,051.662,9693,050.33
11/20/20203,0233,049.333,003.333,031.33
11/24/20203,0433,143.333,0433,126.33
11/25/20203,123.663,1883,1193,145
11/26/20203,166.663,206.663,1523,188
11/27/20203,1933,253.333,178.333,200
11/30/20203,2003,2093,165.333,176.66
12/01/20203,248.333,2653,1953,211.66
12/02/20203,240.663,243.333,1483,157.33
12/03/20203,133.333,1553,1183,126.66
12/04/20203,107.663,1693,1003,143.33
12/07/20203,143.333,150.333,115.333,128
12/08/20203,141.663,1553,0913,115
12/09/20203,110.663,157.663,1003,134
12/10/20203,1103,149.333,1063,124
12/11/20203,1503,189.333,141.333,185.66
12/14/20203,178.663,212.333,174.333,183.33
12/15/20203,183.333,186.333,128.663,167
12/16/20203,178.663,2093,171.663,206.33
12/17/20203,189.663,213.333,1743,204
12/18/20203,1883,204.663,1153,119.33
12/21/20203,119.333,135.663,041.663,065.33
12/22/20203,0043,029.662,948.662,959
12/23/20202,956.662,993.332,9422,990.33
12/24/20202,9903,002.332,945.332,967.33
12/25/20202,996.662,996.662,9462,946.66
12/28/20202,965.662,9912,942.332,961
12/29/20202,9232,972.332,8872,965
12/30/20202,978.332,988.332,929.332,975.33