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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,775.9189
CLOSE 2,775.1326

Low

LOW 2,342.66

High

HIGH 3,183.33
DATEOPENHIGHLOWCLOSE
01/04/20212,987.662,991.662,900.332,912
01/05/20212,932.662,952.662,902.662,922
01/06/20212,917.662,942.662,873.332,876.66
01/07/20212,8952,923.332,863.332,880.33
01/08/20212,930.333,016.662,8953,008.33
01/12/20212,995.663,004.332,952.662,997.66
01/13/20213,037.663,130.333,0373,128
01/14/20213,123.663,153.663,073.663,111.66
01/15/20213,0793,1063,0653,072
01/18/20213,053.333,095.333,0413,089.33
01/19/20213,082.663,1343,0723,117
01/20/20213,132.333,141.663,093.333,114.66
01/21/20213,1123,1323,0553,101
01/22/20213,0673,107.333,0673,091.33
01/25/20213,084.333,183.333,079.663,181.33
01/26/20213,135.333,165.333,029.663,033.66
01/27/20213,0423,102.333,007.333,099.66
01/28/20213,0073,0663,0003,035.66
01/29/20213,011.663,056.332,978.662,980.33
02/01/20212,983.333,059.662,980.333,046.66
02/02/20213,0363,098.333,014.333,027.33
02/03/20213,0513,057.332,998.333,019.66
02/04/20213,019.333,035.332,968.332,970.66
02/05/20212,952.662,9912,952.662,963.66
02/08/20212,996.663,1262,987.333,079.66
02/09/20212,879.662,907.662,7732,882.33
02/10/20212,921.332,961.662,8772,952.66
02/12/20212,994.662,994.662,884.332,933.66
02/15/20212,954.333,024.662,948.333,019
02/16/20213,0263,135.333,0263,100
02/17/20213,030.663,053.332,9553,009
02/18/20213,016.663,019.662,915.332,958.66
02/19/20212,957.332,959.332,9202,956
02/22/20212,979.332,998.332,897.332,914.66
02/24/20212,864.662,9132,8062,808.66
02/25/20212,858.662,880.332,836.662,845.66
02/26/20212,8042,8132,715.332,715.66
03/01/20212,765.662,7992,749.662,773
03/02/20212,7732,7882,716.662,742.33
03/03/20212,731.662,7812,722.332,771
03/04/20212,735.332,759.662,6942,713.66
03/05/20212,695.662,7062,637.332,687
03/08/20212,727.662,7302,652.662,666.66
03/09/20212,677.332,677.332,615.332,656.33
03/10/20212,656.332,672.662,613.332,639
03/11/20212,653.662,681.662,630.332,654
03/12/20212,626.662,683.332,6162,676.33
03/15/20212,671.332,6932,645.332,681.33
03/16/20212,6732,7252,6692,709.33
03/17/20212,733.332,781.662,7202,771
03/18/20212,7532,7982,746.662,759.33
03/19/20212,7302,747.662,714.662,741.66
03/22/20212,695.332,7082,6462,648.66
03/23/20212,669.332,7002,6382,639
03/24/20212,616.662,6432,5842,588.66
03/25/20212,5762,6212,564.332,607.66
03/26/20212,6542,699.662,636.332,671
03/29/20212,6712,718.662,6682,696.33
03/30/20212,692.332,692.332,6202,621.33
03/31/20212,6012,6602,595.662,631
04/01/20212,6702,680.332,6412,662.66
04/02/20212,688.662,697.332,662.662,686.33
04/05/20212,701.662,708.332,6742,694.33
04/06/20212,742.662,7432,6852,702.66
04/07/20212,7072,7172,677.332,701.66
04/08/20212,7212,749.332,690.662,741
04/09/20212,7912,8382,7692,818.33
04/12/20212,817.662,830.662,767.332,767.33
04/13/20212,808.332,849.662,788.332,831.33
04/14/20212,831.332,845.662,799.662,817.66
04/15/20212,796.332,829.332,795.332,819.66
04/16/20212,8332,836.662,805.662,809.66
04/19/20212,807.332,815.332,761.662,776
04/20/20212,765.662,766.662,7012,713.33
04/21/20212,666.662,6712,5972,629.66
04/22/20212,650.662,674.662,619.332,666.33
04/23/20212,647.662,661.332,6232,657.33
04/26/20212,6542,7222,618.332,700
04/27/20212,685.662,715.332,6762,698.66
04/28/20212,702.332,743.662,698.662,718.66
04/30/20212,6722,708.332,643.332,675.33
05/06/20212,668.662,7502,668.662,730
05/07/20212,730.662,7502,677.662,683
05/10/20212,681.332,737.662,678.332,697
05/11/20212,681.662,711.332,555.662,580
05/12/20212,593.332,6392,566.662,628
05/13/20212,6282,645.662,512.332,518
05/14/20212,5432,6232,5372,618.33
05/17/20212,6382,6382,543.332,554.66
05/18/20212,544.332,6302,544.332,612.66
05/19/20212,587.332,6292,553.332,629
05/20/20212,592.332,6032,5552,593
05/21/20212,6042,6532,597.662,645.66
05/24/20212,610.332,675.332,610.332,611.66
05/25/20212,633.332,657.332,6252,632.66
05/26/20212,594.332,645.332,594.332,628
05/27/20212,613.332,616.662,571.332,602
05/28/20212,623.332,648.662,613.662,633.33
05/31/20212,633.662,647.332,606.662,613.66
06/01/20212,642.662,665.332,5912,598
06/02/20212,582.332,609.332,553.332,605.33
06/03/20212,5912,6522,588.662,647.66
06/04/20212,618.332,6302,5902,596.33
06/07/20212,6392,645.662,612.332,621.33
06/08/20212,642.662,654.662,621.662,640.33
06/09/20212,6402,671.662,6152,668.33
06/10/20212,668.662,6882,640.332,674
06/11/20212,682.662,7692,677.662,759
06/14/20212,742.332,742.332,649.662,652
06/15/20212,666.332,726.332,666.332,713.33
06/16/20212,691.662,705.662,6642,673.66
06/17/20212,666.662,696.662,621.662,626.33
06/18/20212,666.662,666.662,597.662,602.66
06/21/20212,5672,579.662,493.662,522
06/22/20212,552.662,569.332,5312,562.33
06/23/20212,5882,613.332,556.662,570
06/24/20212,570.332,587.662,5562,580.66
06/25/20212,607.662,6162,5732,586
06/28/20212,582.662,609.662,565.662,581.66
06/29/20212,572.662,591.332,562.662,588.33
06/30/20212,599.662,604.662,564.662,569.33
07/01/20212,585.662,586.662,5302,535.33
07/02/20212,536.662,559.662,528.662,546.66
07/05/20212,546.662,5742,5342,565
07/06/20212,5612,5612,525.332,541.66
07/07/20212,5092,5412,491.662,513.33
07/08/20212,498.662,5142,452.662,459.66
07/09/20212,4172,438.332,372.332,411
07/12/20212,451.332,498.332,4502,470.33
07/13/20212,451.332,484.662,439.332,465.66
07/14/20212,465.662,478.332,450.332,458
07/15/20212,4582,4692,437.662,438.33
07/16/20212,4002,4292,385.332,405.33
07/19/20212,396.332,431.662,3912,425.33
07/20/20212,3982,418.332,374.332,391.66
07/21/20212,4332,4432,4002,413.33
07/26/20212,4682,4682,409.332,410.33
07/27/20212,418.662,4292,402.332,413.33
07/28/20212,3672,3932,366.662,386.66
07/29/20212,390.332,397.662,3592,370
07/30/20212,360.332,369.332,342.662,353.66
08/02/20212,364.662,445.662,364.662,430.66
08/03/20212,398.662,413.332,3672,394
08/04/20212,365.332,4062,350.662,396
08/05/20212,375.332,432.662,375.332,425
08/06/20212,586.662,6052,514.332,588
08/10/20212,547.332,564.662,483.662,487
08/11/20212,506.662,5132,467.332,492
08/12/20212,502.662,517.332,481.332,482
08/13/20212,496.332,503.332,463.332,469.66
08/16/20212,444.332,4502,397.332,408
08/17/20212,419.332,442.662,407.662,407.66
08/18/20212,397.332,437.332,397.332,408
08/19/20212,393.332,413.332,388.332,395
08/20/20212,394.662,4212,388.332,393.33
08/23/20212,418.662,479.662,418.662,468
08/24/20212,470.662,520.662,4692,496.33
08/25/20212,482.662,5132,4762,499.66
08/26/20212,4972,552.332,491.332,540.66
08/27/20212,5172,5502,5112,525.33
08/30/20212,552.332,553.332,5042,522.33
08/31/20212,523.662,559.662,502.332,547
09/01/20212,530.332,618.662,529.662,609.33
09/02/20212,609.332,6452,608.662,624
09/03/20212,634.332,666.662,614.332,664.33
09/06/20212,683.332,787.332,6722,783
09/07/20212,814.662,837.332,7942,799.66
09/08/20212,8162,8182,780.662,808.33
09/09/20212,808.332,8102,782.662,791.33
09/10/20212,818.662,8552,799.662,834
09/13/20212,8262,845.662,7942,844.66
09/14/20212,858.332,910.332,8552,906.33
09/15/20212,8892,936.332,888.662,913.33
09/16/20212,933.332,9562,924.332,942.66
09/17/20212,9712,9902,961.332,981.66
09/21/20212,9802,984.662,920.662,961
09/22/20212,9392,9392,884.662,901.66
09/24/20212,999.663,043.662,976.663,038.66
09/27/20213,036.333,036.662,9452,953.33
09/28/20212,9102,9222,8702,880.66
09/29/20212,8502,857.662,779.332,826.33
09/30/20212,823.332,827.332,786.662,800
10/01/20212,782.662,801.332,7032,708.33
10/04/20212,720.662,733.332,657.662,671.33
10/05/20212,621.332,661.332,563.662,611.66
10/06/20212,6162,6532,573.332,599
10/07/20212,618.662,695.332,618.662,636.66
10/08/20212,694.662,7152,662.332,668.33
10/11/20212,6552,7192,623.662,704
10/12/20212,7042,7272,691.332,702.33
10/13/20212,706.662,753.332,706.662,732
10/14/20212,750.662,813.332,749.332,790.33
10/15/20212,806.662,875.332,806.662,870
10/18/20212,876.332,9042,870.662,898.66
10/19/20212,9312,972.332,9312,936.33
10/20/20212,926.332,966.332,906.332,929.33
10/21/20212,906.662,922.662,849.332,855.33
10/22/20212,8462,909.662,8412,890
10/25/20212,864.662,908.662,857.332,869.33
10/26/20212,893.662,9092,870.332,902.33
10/27/20212,883.332,9002,8452,880.66
10/28/20212,874.662,918.332,861.662,888.33
10/29/20212,895.332,921.332,8492,895.66
11/01/20212,966.333,0202,939.333,011.33
11/02/20212,995.333,0732,9823,060
11/04/20213,086.663,143.333,080.333,132
11/05/20213,152.333,179.663,121.333,156
11/08/20213,1003,1123,045.663,087.33
11/09/20213,1163,1593,0353,050.66
11/10/20213,111.663,115.333,053.333,091.33
11/11/20213,1003,1063,002.333,049.33
11/12/20213,0523,1073,038.663,100
11/15/20213,123.333,173.333,117.333,166
11/16/20213,1213,1443,104.663,133.33
11/17/20213,150.663,1703,125.333,136.33
11/18/20213,1183,148.333,092.333,102.66
11/19/20213,0833,103.333,0533,089.66
11/22/20213,083.333,117.663,073.663,106.33
11/24/20213,118.333,1433,056.333,067.33
11/25/20213,0923,109.333,081.333,088.66
11/26/20213,0593,078.332,995.333,017.66
11/29/20213,004.663,078.332,999.663,017.66
11/30/20213,0563,065.662,9422,945.66
12/01/20212,945.662,9982,929.662,980
12/02/20212,946.663,067.332,942.663,045
12/03/20213,080.663,0933,013.663,039.33
12/06/20213,039.333,066.662,993.663,059
12/07/20213,0873,1163,049.663,078.33
12/08/20213,120.333,130.333,0693,107.33
12/09/20213,107.333,1233,083.333,086.66
12/10/20213,0003,036.332,977.662,996.33
12/13/20213,054.663,090.333,0433,076.66
12/14/20213,066.663,102.333,043.333,061
12/15/20213,0893,1403,074.663,080.66
12/16/20213,163.333,163.333,109.333,150.33
12/17/20213,100.333,116.663,030.663,031.66
12/20/20213,0253,0522,971.662,978.66
12/21/20213,013.333,076.662,996.663,073
12/22/20213,069.663,083.333,056.333,080.66
12/23/20213,0933,0933,0573,060.66
12/24/20213,0723,097.333,0583,058
12/27/20213,0493,053.663,0363,036.33
12/28/20213,053.333,108.333,0473,106.66
12/29/20213,065.663,085.333,0003,020.66
12/30/20213,0203,0432,987.332,998