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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,063.991
CLOSE 3,063.9564

Low

LOW 2,620

High

HIGH 3,521
DATEOPENHIGHLOWCLOSE
01/04/20232,771.332,7972,760.662,766.33
01/05/20232,760.662,7662,6992,726.66
01/06/20232,7192,738.332,700.662,720.66
01/10/20232,713.332,7462,7042,728.66
01/11/20232,7502,754.662,7352,744.33
01/12/20232,7632,7632,729.332,733
01/13/20232,7292,732.662,673.332,689.66
01/16/20232,6402,651.332,6202,631.66
01/17/20232,633.332,6632,621.662,650.66
01/18/20232,669.332,774.662,658.332,750.66
01/19/20232,719.332,780.662,717.332,769
01/20/20232,773.662,794.662,765.662,773
01/23/20232,798.332,8142,7772,804.66
01/24/20232,833.662,8662,8232,848
01/25/20232,847.662,882.332,838.332,871.66
01/26/20232,9062,9152,870.662,880
01/27/20232,8942,8962,859.662,875.66
01/30/20232,862.332,880.332,855.332,870
01/31/20232,894.332,914.332,868.662,885.33
02/01/20232,9132,921.662,9002,903.33
02/02/20232,9222,9222,861.662,878
02/03/20232,9002,902.332,873.332,898.66
02/06/20232,909.662,939.662,9042,910
02/07/20232,899.662,9102,867.662,873.66
02/08/20232,786.662,879.662,7552,869.66
02/09/20232,869.662,9252,8472,918.33
02/10/20232,943.332,958.332,911.332,920.66
02/13/20232,899.332,9002,855.332,890.33
02/14/20232,952.332,955.662,9212,933.66
02/15/20232,9092,9282,890.332,914.66
02/16/20232,924.662,9272,888.332,888.33
02/17/20232,843.332,887.332,840.332,863.66
02/20/20232,8602,8722,847.662,858.33
02/21/20232,8472,8662,830.332,846.66
02/22/20232,839.662,855.332,788.662,807
02/24/20232,807.332,8472,791.332,844.66
02/27/20232,8132,8242,7852,802.66
02/28/20232,8072,825.332,7942,804.66
03/01/20232,778.662,797.662,7682,787.33
03/02/20232,771.332,805.332,752.332,794.33
03/03/20232,819.662,8432,799.662,827.33
03/06/20232,838.332,872.332,833.332,847
03/07/20232,843.332,8852,841.662,863.33
03/08/20232,841.662,853.662,831.662,844.66
03/09/20232,845.662,8832,844.332,870.33
03/10/20232,820.332,832.332,798.662,807
03/13/20232,784.662,803.332,7642,776.66
03/14/20232,748.662,759.662,711.332,747.66
03/15/20232,762.662,762.662,733.662,745
03/16/20232,700.662,7472,686.332,718
03/17/20232,673.662,742.662,6732,739
03/20/20232,755.662,771.662,727.662,727.66
03/22/20232,753.332,809.662,747.332,794.33
03/23/20232,763.332,803.662,756.662,798
03/24/20232,801.662,809.332,7742,807.33
03/27/20232,826.332,8532,816.662,842.33
03/28/20232,846.332,887.662,846.332,868
03/29/20232,8372,8802,826.662,879
03/30/20232,819.52,8242,7872,807
03/31/20232,8202,8542,8192,848.5
04/03/20232,9102,9342,9002,910
04/04/20232,8882,9172,8762,909
04/05/20232,897.52,9152,864.52,874
04/06/20232,8802,8882,8612,876.5
04/07/20232,871.52,871.52,8332,840.5
04/10/20232,872.52,9112,870.52,898.5
04/11/20232,904.52,9192,881.52,890
04/12/20232,897.52,919.52,884.52,914.5
04/13/20232,9002,928.52,9002,928.5
04/14/20232,9492,961.52,9272,961.5
04/17/20232,973.52,9762,9372,961
04/18/20232,9713,0292,952.53,024
04/19/20232,9843,0092,9742,998.5
04/20/20232,9782,9912,963.52,990
04/21/20232,9913,0142,9782,983.5
04/24/20232,9983,0092,978.53,007
04/25/20233,0103,0323,0023,006
04/26/20232,9793,0192,970.52,995.5
04/27/20232,9803,0212,9763,006
04/28/20233,0283,0813,0143,078
05/01/20233,1003,1283,0653,083
05/02/20233,1003,1003,0683,083
05/08/20233,0743,1063,0573,101
05/09/20233,1103,1343,0953,127
05/10/20233,1213,1293,0943,097
05/11/20233,1183,2193,1023,218
05/12/20233,1793,2533,1763,245
05/15/20233,2503,2723,2303,261
05/16/20233,2613,2813,2353,263
05/17/20233,2783,3093,2733,294
05/18/20233,3333,3633,3223,337
05/19/20233,3883,4013,3643,388
05/22/20233,3613,4093,3533,400
05/23/20233,4243,4493,3813,393
05/24/20233,3783,3863,3023,340
05/25/20233,2933,3143,2723,283
05/26/20233,3033,3033,2513,263
05/29/20233,3333,3423,3053,307
05/30/20233,3263,3263,2853,320
05/31/20233,3003,3093,2523,271
06/01/20233,2593,3073,2543,307
06/02/20233,3233,3663,3113,362
06/05/20233,4003,4223,3803,420
06/06/20233,4113,4593,3843,449
06/07/20233,4603,4893,4113,413
06/08/20233,4003,4283,3333,352
06/09/20233,3863,4003,3543,399
06/12/20233,4003,4263,3923,420
06/13/20233,4343,4723,4133,460
06/14/20233,4803,5083,4453,482
06/15/20233,4943,5193,4853,493
06/16/20233,4543,4923,4203,479
06/19/20233,5103,5213,4513,479
06/20/20233,4603,4673,4233,448
06/21/20233,4103,4473,3933,431
06/22/20233,4353,4623,4053,409
06/23/20233,4063,4193,2383,277
06/26/20233,2543,2823,2013,267
06/27/20233,2503,2983,2253,289
06/28/20233,3253,3753,3123,369
06/29/20233,3723,3943,3273,341
06/30/20233,3083,3253,2893,321
07/03/20233,3243,3403,3173,330
07/04/20233,3203,3233,2743,279
07/05/20233,2513,2823,2363,265
07/06/20233,2573,2583,1953,221
07/07/20233,1613,2113,1583,161
07/10/20233,1573,1573,1063,110
07/11/20233,1333,1643,0963,113
07/12/20233,1033,1533,0953,132
07/13/20233,1503,1873,1123,187
07/14/20233,1883,2393,1793,210
07/18/20233,2153,2583,1933,213
07/19/20233,2203,2453,2023,223
07/20/20233,2103,2203,1633,169
07/21/20233,1323,1873,1123,158
07/24/20233,1813,1823,1363,145
07/25/20233,1423,1483,1123,120
07/26/20233,1133,1213,0883,099
07/27/20233,1033,2183,1033,206
07/28/20233,1363,2023,0913,156
07/31/20233,1963,2353,1723,214
08/01/20233,2213,2293,1863,222
08/02/20233,1703,1853,1283,150
08/03/20233,1473,1753,1213,121
08/04/20233,1113,1213,0733,106
08/07/20233,0763,1523,0663,140
08/08/20233,1643,1923,1383,173
08/09/20233,3833,4663,3463,399
08/10/20233,3623,4023,2803,308
08/14/20233,3553,4183,3353,380
08/15/20233,3953,4553,3633,412
08/16/20233,3823,3943,3493,383
08/17/20233,3873,4133,3493,396
08/18/20233,4013,4803,3813,427
08/21/20233,4173,4323,3943,404
08/22/20233,4153,4393,3913,430
08/23/20233,4303,4593,4013,425
08/24/20233,4303,4703,4083,470
08/25/20233,4303,4563,3553,366
08/28/20233,4183,4293,3703,417
08/29/20233,4183,4203,3383,368
08/30/20233,3903,3993,3393,343
08/31/20233,3583,3913,3543,382
09/01/20233,3623,3953,3383,372
09/04/20233,3723,3993,3583,384
09/05/20233,3903,4343,3793,408
09/06/20233,4083,4193,3803,383
09/07/20233,3803,3943,3303,336
09/08/20233,3673,3703,2923,314
09/11/20233,3253,3423,2453,250
09/12/20233,2403,2633,1943,242
09/13/20233,2363,2633,2233,231
09/14/20233,2593,3003,2383,290
09/15/20233,3363,3833,3113,314
09/19/20233,3003,3193,2493,264
09/20/20233,2603,2613,2023,208
09/21/20233,2003,2053,1323,138
09/22/20233,1073,1563,1073,117
09/25/20233,1493,1633,1173,151
09/26/20233,1623,1623,1233,127
09/27/20233,0903,1323,0813,130
09/28/20233,1263,1263,0513,072
09/29/20233,0733,0733,0063,042
10/02/20233,0823,1303,0653,081
10/03/20233,0713,0753,0173,066
10/04/20233,0213,0602,9953,003
10/05/20233,0303,0673,0013,067
10/06/20233,0723,0883,0373,037
10/10/20233,0793,0993,0643,083
10/11/20233,0923,0953,0453,067
10/12/20233,0623,0743,0323,068
10/13/20233,0323,0563,0133,035
10/16/20232,995.53,0002,947.52,954
10/17/20233,0663,1233,0603,089
10/18/20233,1183,1663,0953,150
10/19/20233,1013,1423,1013,111
10/20/20233,1013,1313,0833,107
10/23/20233,0993,1073,0753,092
10/24/20233,0953,1173,0493,104
10/25/20233,1743,1743,0933,102
10/26/20233,0653,0803,0473,059
10/27/20233,0783,1023,0473,086
10/30/20233,0663,0663,0383,052
10/31/20233,0523,1273,0373,103
11/01/20233,1663,1833,1103,124
11/02/20233,1653,1953,1383,147
11/06/20233,2003,2603,1623,251
11/07/20233,2663,2773,2193,224
11/08/20232,9053,0242,8853,004
11/09/20233,0103,0512,9533,045
11/10/20233,0503,0732,997.53,016
11/13/20233,0203,0332,986.53,026
11/14/20233,0353,0833,0343,053
11/15/20233,0903,1053,0463,096
11/16/20233,0833,1103,0533,067
11/17/20233,0653,0723,0183,044
11/20/20233,0423,0642,999.53,021
11/21/20233,0203,0362,999.53,017
11/22/20233,0103,0603,0043,045
11/24/20233,0493,0563,0243,026
11/27/20233,0513,0622,9822,988.5
11/28/20233,0003,0052,959.52,965
11/29/20232,960.52,9742,937.52,955.5
11/30/20232,9552,9552,921.52,943
12/01/20232,9202,9352,906.52,915
12/04/20232,8952,903.52,7982,810
12/05/20232,7952,839.52,791.52,821.5
12/06/20232,821.52,864.52,820.52,862.5
12/07/20232,837.52,8682,814.52,814.5
12/08/20232,8132,819.52,7502,753.5
12/11/20232,803.52,8192,780.52,808
12/12/20232,820.52,8292,7582,763.5
12/13/20232,7632,774.52,7302,751.5
12/14/20232,7702,774.52,7162,743
12/15/20232,721.52,7562,708.52,725.5
12/18/20232,7012,7232,691.52,714
12/19/20232,720.52,7902,706.52,784.5
12/20/20232,8002,8452,796.52,830.5
12/21/20232,8022,8142,7692,776.5
12/22/20232,7752,7972,735.52,739
12/25/20232,7462,7822,743.52,762
12/26/20232,774.52,7752,7432,760
12/27/20232,779.52,822.52,7682,802.5
12/28/20232,7852,816.52,779.52,809.5
12/29/20232,808.52,844.52,802.52,826.5