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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,086.2752
CLOSE 3,084.4843

Low

LOW 2,515.33

High

HIGH 3,730
DATEOPENHIGHLOWCLOSE
01/04/20223,037.333,086.333,014.663,074.33
01/05/20223,043.333,0693,036.333,053.33
01/06/20223,0213,030.662,903.662,906.33
01/07/20222,908.662,929.662,849.662,875.66
01/11/20222,868.662,876.662,816.662,863.33
01/12/20222,9062,9382,886.332,924.66
01/13/20222,9002,9202,807.332,817.66
01/14/20222,739.332,749.332,670.662,681
01/17/20222,722.332,7242,6802,696.66
01/18/20222,707.662,735.662,681.662,691.33
01/19/20222,6502,7532,6482,682.66
01/20/20222,656.332,710.662,644.662,686
01/21/20222,6362,776.332,622.662,734.33
01/24/20222,697.332,697.332,648.332,680
01/25/20222,6572,6742,578.332,625
01/26/20222,6132,652.332,6062,637.66
01/27/20222,631.662,6412,515.332,537
01/28/20222,554.662,596.662,545.662,569
01/31/20222,592.332,679.332,576.662,669
02/01/20222,696.662,725.662,6842,700
02/02/20222,7382,8012,730.662,792
02/03/20222,775.332,819.662,771.662,807.33
02/04/20222,795.662,863.332,795.332,853.66
02/07/20222,866.332,8862,8262,843.66
02/08/20222,852.332,891.332,6392,673
02/09/20222,656.332,7362,5732,712
02/10/20222,688.332,759.332,660.662,739
02/14/20222,643.332,691.662,6242,652.66
02/15/20222,673.332,701.662,644.662,666.66
02/16/20222,7032,743.332,687.332,712
02/17/20222,687.332,6962,6002,612.66
02/18/20222,589.332,6202,548.332,616
02/21/20222,5502,6092,5462,596.66
02/22/20222,546.662,5592,527.662,550
02/24/20222,584.662,7372,584.662,717.66
02/25/20222,7402,817.662,7222,813
02/28/20222,8242,829.332,758.662,790
03/01/20222,852.662,953.332,832.662,924
03/02/20222,9743,009.662,906.662,955.33
03/03/20222,9983,004.332,937.332,945.66
03/04/20222,937.332,937.332,853.332,915.66
03/07/20222,9002,9402,879.332,909.33
03/08/20222,9012,974.662,885.332,888.33
03/09/20222,886.662,890.662,829.662,838.33
03/10/20222,961.332,979.332,935.662,958.33
03/11/20222,946.662,9602,9032,943
03/14/20222,982.663,0432,937.332,937.33
03/15/20222,940.662,994.332,937.662,978
03/16/20222,978.333,028.332,935.333,017
03/17/20223,0513,054.332,915.332,967.33
03/18/20222,966.662,978.662,883.662,976
03/22/20222,9552,976.662,923.662,959.66
03/23/20223,009.663,056.662,963.663,054
03/24/20223,023.663,093.333,0183,088.66
03/25/20223,104.333,141.333,086.663,131.66
03/28/20223,125.333,1763,101.663,136.33
03/29/20223,163.333,193.663,141.663,190
03/30/20223,196.333,214.663,1283,158
03/31/20223,116.663,154.333,091.333,097.33
04/01/20223,047.333,096.663,009.333,078.66
04/04/20223,075.663,098.333,0563,080.66
04/05/20223,1043,1143,068.333,090.66
04/06/20223,044.333,082.333,0313,069
04/07/20223,0323,084.663,031.663,067.66
04/08/20223,091.333,1163,0573,079.66
04/11/20223,0583,064.663,0273,061
04/12/20223,044.333,065.662,972.662,983.66
04/13/20222,987.333,033.332,973.333,027
04/14/20223,029.333,0803,020.333,074.66
04/15/20223,051.663,073.333,0103,055.66
04/18/20223,006.333,0262,976.333,023
04/19/20223,055.663,0613,012.663,023
04/20/20223,035.663,049.662,979.333,002.66
04/21/20223,001.663,021.662,966.663,010
04/22/20222,9722,993.332,940.662,970
04/25/20222,9042,9592,901.662,955
04/26/20222,988.332,996.662,939.332,957.66
04/27/20222,913.662,947.662,910.662,946
04/28/20222,905.662,963.332,899.332,953
05/02/20222,933.332,962.662,9042,921.66
05/06/20222,9052,9662,894.332,923.66
05/09/20222,874.662,8922,822.662,844.66
05/10/20222,844.332,858.662,7462,746.33
05/11/20222,714.662,831.662,704.332,807.33
05/12/20222,866.662,866.662,722.662,773
05/13/20222,766.662,876.332,7472,839.33
05/16/20222,8832,932.662,837.662,914.66
05/17/20222,9153,0042,876.662,980.66
05/18/20222,955.663,0232,951.663,013.66
05/19/20222,979.663,007.332,9522,980.33
05/20/20222,971.333,016.332,966.663,011.66
05/23/20223,061.663,0803,022.333,077.66
05/24/20223,0933,189.663,0803,175.33
05/25/20223,175.333,189.333,138.333,168.33
05/26/20223,182.663,2283,1673,190
05/27/20223,233.333,2403,168.663,189.66
05/30/20223,233.333,262.333,218.333,242.33
05/31/20223,236.663,275.333,207.663,208.33
06/01/20223,196.333,2033,140.333,162.66
06/02/20223,169.663,194.663,1433,175.66
06/03/20223,198.333,199.663,1313,159
06/06/20223,151.333,221.333,138.663,202.66
06/07/20223,184.333,2293,153.333,201.33
06/08/20223,301.333,3333,2463,266
06/09/20223,266.663,322.663,250.333,308.66
06/10/20223,304.333,307.333,230.333,269.66
06/13/20223,186.333,208.663,168.333,191.66
06/14/20223,133.333,139.333,056.663,103.33
06/15/20223,143.333,146.663,0703,102
06/16/20223,143.663,1513,0933,093
06/17/20223,033.333,0743,0143,046.33
06/20/20223,1123,1123,044.663,096.66
06/21/20223,1343,182.333,1273,132.66
06/22/20223,177.333,183.333,133.333,136.33
06/23/20223,116.663,169.663,103.333,112.66
06/24/20223,162.663,193.333,136.663,181
06/27/20223,224.333,240.333,1853,200.66
06/28/20223,200.663,221.333,176.663,204
06/29/20223,206.333,2733,1973,273
06/30/20223,288.333,288.333,176.663,193
07/01/20223,2103,2693,198.663,213.66
07/04/20223,225.333,280.333,218.663,261.33
07/05/20223,299.333,366.663,2853,340
07/06/20223,3403,3953,306.663,351.66
07/07/20223,333.333,353.333,307.663,335
07/08/20223,351.663,376.663,315.333,315.66
07/11/20223,366.663,373.333,320.333,346.66
07/12/20223,333.333,343.333,308.663,322.66
07/13/20223,3153,351.663,311.663,332.66
07/14/20223,3223,341.663,307.333,333.33
07/15/20223,303.663,343.333,303.333,333.33
07/19/20223,3203,336.663,252.663,263
07/20/20223,2773,353.333,273.333,343.33
07/21/20223,348.333,378.333,3253,378.33
07/22/20223,4003,448.333,3703,433.33
07/25/20223,403.333,453.333,3903,426.66
07/26/20223,418.333,418.333,3803,413.33
07/27/20223,3803,403.333,346.663,366.66
07/28/20223,378.333,3953,3503,395
07/29/20223,4403,461.663,406.663,453.33
08/01/20223,4703,481.663,396.663,426.66
08/02/20223,376.663,3803,288.333,292.33
08/03/20223,283.333,331.333,2643,277.33
08/04/20223,286.663,2993,2623,278
08/05/20223,1703,227.333,1673,209.66
08/08/20223,3703,446.663,2963,340
08/09/20223,288.333,356.663,250.663,345
08/10/20223,371.663,386.663,2633,272.66
08/12/20223,433.333,433.333,328.663,340
08/15/20223,366.663,391.663,3453,386.66
08/16/20223,4253,5853,401.663,583.33
08/17/20223,631.663,703.333,618.333,678.33
08/18/20223,661.663,723.333,6253,706.66
08/19/20223,711.663,7303,616.663,655
08/22/20223,641.663,653.333,6003,621.66
08/23/20223,613.333,6153,531.663,536.66
08/24/20223,513.333,5303,451.663,463.33
08/25/20223,478.333,531.663,466.663,518.33
08/26/20223,5253,551.663,518.333,526.66
08/29/20223,468.333,468.333,4203,428.33
08/30/20223,466.663,498.333,4503,488.33
08/31/20223,461.663,518.333,4553,495
09/01/20223,4003,4153,3503,386.66
09/02/20223,3603,3703,290.663,332.33
09/05/20223,3113,346.663,3003,333
09/06/20223,338.333,353.333,2683,276.33
09/07/20223,242.663,259.663,1743,206
09/08/20223,279.663,3653,270.333,355
09/09/20223,3953,416.663,356.663,401.66
09/12/20223,448.333,448.333,406.663,433.33
09/13/20223,4253,453.333,386.663,411.66
09/14/20223,328.663,368.333,306.333,343.33
09/15/20223,393.333,406.663,348.333,353.33
09/16/20223,314.663,331.333,2923,317
09/20/20223,314.333,326.663,272.663,309.33
09/21/20223,2663,2823,2283,228
09/22/20223,220.333,255.663,197.333,231.66
09/26/20223,184.333,212.333,139.663,148.66
09/27/20223,1873,2043,1623,190
09/28/20223,148.663,178.663,098.333,131.33
09/29/20223,172.333,212.333,154.663,183
09/30/20223,173.663,199.663,117.333,144.33
10/03/20223,120.663,1783,067.333,178
10/04/20223,2283,2603,209.333,257.66
10/05/20223,263.333,281.333,223.333,253
10/06/20223,2423,2903,2423,260
10/07/20223,2383,265.663,229.663,237
10/11/20223,220.333,264.663,2083,223.33
10/12/20223,213.333,2393,176.663,224.66
10/13/20223,2213,229.663,1643,165.33
10/14/20223,205.333,2703,2023,254.33
10/17/20223,204.333,218.663,1843,218.66
10/18/20223,268.663,292.663,2623,277
10/19/20223,283.333,3203,275.333,285.33
10/20/20223,241.663,257.663,2143,248.66
10/21/20223,2343,256.333,222.663,232.66
10/24/20223,2713,287.333,226.333,229
10/25/20223,277.333,286.663,237.663,249.66
10/26/20223,299.663,324.663,282.663,289
10/27/20223,2823,293.333,247.663,259.33
10/28/20223,218.663,2443,2023,226.33
10/31/20223,2753,283.333,2503,280.66
11/01/20223,2913,311.663,283.333,304.33
11/02/20223,271.333,289.663,240.333,248
11/04/20223,2023,2083,1603,190.66
11/07/20223,192.333,2413,186.663,236
11/08/20223,242.333,298.333,239.333,270
11/09/20223,267.333,274.333,1473,159
11/10/20223,153.333,195.663,114.333,138.66
11/11/20223,188.663,1902,990.332,992.66
11/14/20223,0523,052.332,9742,974
11/15/20223,003.663,004.662,9402,940
11/16/20222,958.662,988.662,8972,970.66
11/17/20222,974.663,004.332,906.662,920.66
11/18/20222,904.662,9812,901.662,975
11/21/20222,9873,0162,9462,951.66
11/22/20222,953.332,986.662,9502,966.66
11/24/20222,9823,0182,977.663,005.66
11/25/20223,029.333,029.332,987.333,006.66
11/28/20223,008.333,0252,979.333,009.33
11/29/20222,989.333,004.662,9672,985.66
11/30/20222,981.663,026.662,958.663,015
12/01/20223,0193,0312,977.332,996
12/02/20222,9322,942.662,893.332,910
12/05/20222,9212,953.332,896.662,938
12/06/20222,983.332,989.662,945.332,979.33
12/07/20222,973.662,974.332,921.662,950.66
12/08/20222,956.662,962.662,920.332,935
12/09/20222,955.662,991.332,937.662,969
12/12/20222,966.662,998.662,956.662,984
12/13/20223,004.333,004.332,948.662,973.66
12/14/20222,9232,9732,918.332,968.33
12/15/20222,963.332,973.662,944.662,955.66
12/16/20222,930.662,949.332,918.332,928.66
12/19/20222,921.662,9242,8822,903.33
12/20/20222,898.332,9042,7502,787.66
12/21/20222,784.662,8102,743.662,794.33
12/22/20222,822.662,824.332,7932,802.33
12/23/20222,770.332,7962,768.332,772.33
12/26/20222,772.662,8002,7622,778
12/27/20222,793.332,7992,776.332,780.33
12/28/20222,766.662,7792,741.662,759
12/29/20222,741.332,777.332,7372,771.33
12/30/20222,792.662,801.332,766.662,771.33