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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,105.7367
CLOSE 3,111.1

Low

LOW 2,611

High

HIGH 3,823
DATEOPENHIGHLOWCLOSE
01/04/20242,832.52,8732,8082,871
01/05/20242,870.52,8952,8392,839
01/09/20242,8892,9192,8852,906
01/10/20242,919.52,9822,916.52,972.5
01/11/20243,0173,0252,979.52,996.5
01/12/20243,0993,0993,0073,038
01/15/20243,0473,0743,0303,044
01/16/20243,0623,0773,0383,066
01/17/20243,0903,1493,0853,120
01/18/20243,0863,0933,0433,058
01/19/20243,1013,1012,9942,994.5
01/22/20243,0313,0523,0013,045
01/23/20243,0523,1053,0493,080
01/24/20243,0883,1133,0533,066
01/25/20243,0603,1223,0543,111
01/26/20243,1443,1603,1183,151
01/29/20243,2023,2473,1893,223
01/30/20243,2403,2713,1933,200
01/31/20243,1863,2203,1753,215
02/01/20243,1753,1893,1063,106
02/02/20243,1533,2283,1313,165
02/05/20243,1663,1683,1193,149
02/06/20243,0943,1643,0323,096
02/07/20243,1023,1163,0183,026
02/08/20243,0353,1263,0183,104
02/09/20243,0743,1043,0383,054
02/13/20243,0553,1263,0553,125
02/14/20243,1323,1543,1043,118
02/15/20242,806.52,8182,6112,647
02/16/20242,7002,8732,6992,860
02/19/20242,8772,9512,8752,910
02/20/20242,9152,933.52,8902,919
02/21/20242,8933,0642,887.52,984.5
02/22/20243,0143,0773,0003,047
02/26/20242,978.53,0452,9763,008
02/27/20242,9933,0002,9342,941
02/28/20242,969.52,9802,8972,900
02/29/20242,8782,899.52,8462,893
03/01/20242,964.52,9702,909.52,957.5
03/04/20242,9393,0022,9242,977
03/05/20242,948.52,957.52,895.52,913.5
03/06/20242,9042,9322,895.52,915.5
03/07/20242,925.52,934.52,8892,892
03/08/20242,9422,9502,8922,896.5
03/11/20242,831.52,8932,812.52,887
03/12/20242,8602,899.52,847.52,884
03/13/20242,839.52,846.52,788.52,791
03/14/20242,7802,883.52,7662,862.5
03/15/20242,824.52,845.52,801.52,808.5
03/18/20242,7972,8472,7832,845
03/19/20242,8302,8912,8302,891
03/21/20242,908.52,9122,8822,897
03/22/20242,9002,930.52,8832,913.5
03/25/20242,904.52,9052,847.52,853
03/26/20242,8472,8602,8392,846
03/27/20242,8672,9292,854.52,903
03/28/20242,8202,848.52,7972,798
03/29/20242,808.52,839.52,8012,828
04/01/20242,8382,8592,815.52,822.5
04/02/20242,8092,818.52,7822,795
04/03/20242,7902,7902,7382,755
04/04/20242,7922,818.52,779.52,800
04/05/20242,7662,776.52,732.52,767.5
04/08/20242,7882,8162,764.52,793
04/09/20242,8102,844.52,7982,829.5
04/10/20242,8542,8902,8472,874.5
04/11/20242,8372,8882,8322,870.5
04/12/20242,920.52,9472,8802,888
04/15/20242,858.52,906.52,845.52,880
04/16/20242,8302,891.52,821.52,885
04/17/20242,896.52,9352,8782,878
04/18/20242,8772,9152,867.52,897
04/19/20242,8822,8892,8272,841.5
04/22/20242,905.52,927.52,8832,911
04/23/20242,918.52,9262,898.52,898.5
04/24/20242,903.52,952.52,8942,927.5
04/25/20242,9282,9632,9062,938.5
04/26/20242,9002,941.52,8942,929
04/30/20242,9682,996.52,9412,962
05/01/20242,9482,9772,9352,970.5
05/02/20242,9402,978.52,9402,966
05/07/20242,9603,0172,9543,006
05/08/20243,0073,0262,968.52,979.5
05/09/20242,952.53,0252,952.52,975
05/10/20243,2153,2183,1193,141
05/13/20243,0793,1793,0633,173
05/14/20243,1833,2153,1433,196
05/15/20243,1963,2253,1353,141
05/16/20243,1313,1623,0943,157
05/17/20243,1363,1753,1273,130
05/20/20243,1133,1343,0943,100
05/21/20243,1703,1803,1133,113
05/22/20243,0953,1093,0653,080
05/23/20243,0733,0843,0393,068
05/24/20243,0143,0483,0003,036
05/27/20243,0473,0562,9973,000
05/28/20242,9983,0072,9092,915.5
05/29/20242,9302,965.52,8872,891.5
05/30/20242,8762,9182,837.52,910
05/31/20242,8602,904.52,848.52,862
06/03/20242,905.52,9642,8902,947
06/04/20242,9242,980.52,9212,971.5
06/05/20242,9392,9802,930.52,980
06/06/20243,0233,0553,0083,012
06/07/20242,985.53,0372,9813,026
06/10/20243,0263,0743,0223,072
06/11/20243,0633,0863,0533,086
06/12/20243,0903,1013,0173,023
06/13/20243,0463,0472,979.52,992.5
06/14/20242,9773,0272,9663,011
06/17/20242,9833,0132,9572,989
06/18/20243,0103,0393,0033,026
06/19/20243,0173,0222,967.52,992.5
06/20/20242,9703,0022,9532,998.5
06/21/20243,0243,0703,0113,027
06/24/20243,0043,0603,0043,041
06/25/20243,0383,1013,0353,084
06/26/20243,0883,1293,0693,099
06/27/20243,0793,0973,0613,088
06/28/20243,1093,1623,0983,140
07/01/20243,1653,1753,1313,146
07/02/20243,1243,1653,1063,156
07/03/20243,1413,1483,0913,130
07/04/20243,1183,1193,0553,080
07/05/20243,0743,0933,0233,065
07/08/20243,0663,1023,0383,076
07/09/20243,0803,1693,0763,140
07/10/20243,1313,1593,0973,151
07/11/20243,1803,2433,1803,218
07/12/20243,2493,2883,2233,255
07/16/20243,2413,2493,2013,208
07/17/20243,2153,2423,2033,226
07/18/20243,2093,2653,1913,207
07/19/20243,2033,2073,1663,199
07/22/20243,2113,2203,1623,174
07/23/20243,1653,1703,1313,148
07/24/20243,1213,1473,1083,129
07/25/20243,1143,1903,0853,164
07/26/20243,1743,2153,1183,136
07/29/20243,1623,2383,1603,215
07/30/20243,1953,2133,1723,199
07/31/20243,1693,2203,1463,206
08/01/20243,1553,1893,1033,139
08/02/20243,0303,0752,9702,977.5
08/05/20242,898.52,9472,6472,677
08/06/20242,8133,0012,8132,975.5
08/07/20242,825.53,0102,803.52,964.5
08/08/20242,861.53,0322,855.53,015
08/09/20242,9453,0482,7792,836
08/13/20242,849.52,8852,8292,873.5
08/14/20242,882.52,8842,8082,830.5
08/15/20242,8212,923.52,8212,920.5
08/16/20242,947.52,9732,900.52,945.5
08/19/20242,939.52,9542,8932,904
08/20/20242,9433,0222,9333,010
08/21/20242,9993,0502,993.53,043
08/22/20243,0433,0963,0253,095
08/23/20243,0663,1223,0353,094
08/26/20243,0593,1213,0313,121
08/27/20243,1403,1483,1083,135
08/28/20243,1503,1503,1093,145
08/29/20243,1443,1563,1213,149
08/30/20243,1253,1393,1043,127
09/02/20243,1213,1393,0703,082
09/03/20243,0813,1263,0803,114
09/04/20243,0443,3203,0443,210
09/05/20243,1513,2623,1513,243
09/06/20243,2713,3153,2323,259
09/09/20243,1893,2543,1753,192
09/10/20243,1923,2683,1873,254
09/11/20243,2593,2693,1193,171
09/12/20243,2353,2563,2063,228
09/13/20243,2393,2483,1753,197
09/17/20243,2103,2333,1583,221
09/18/20243,2733,3083,2313,263
09/19/20243,2903,3333,2803,308
09/20/20243,3303,3643,3063,323
09/24/20243,3593,3973,3173,350
09/25/20243,3613,3793,3103,329
09/26/20243,3503,3933,3403,371
09/27/20243,3903,4073,3483,407
09/30/20243,2303,3163,2303,276
10/01/20243,3023,3083,2373,286
10/02/20243,2393,2443,1663,190
10/03/20243,2603,2693,1963,219
10/04/20243,2343,3003,2263,286
10/07/20243,3333,4203,3253,398
10/08/20243,3603,4193,3443,402
10/09/20243,4503,5153,4503,496
10/10/20243,5053,5093,4053,415
10/11/20243,4403,4403,3733,389
10/15/20243,4053,4193,3553,355
10/16/20243,3383,3623,3143,320
10/17/20243,3163,3163,1943,194
10/18/20243,2063,2613,2063,226
10/21/20243,2093,2253,1813,194
10/22/20243,1853,1953,1223,126
10/23/20243,1253,1603,0943,094
10/24/20243,2203,2373,1513,197
10/25/20243,1973,2103,1533,208
10/28/20243,1763,2403,1393,228
10/29/20243,2113,2483,1843,248
10/30/20243,2343,2473,2003,225
10/31/20243,2263,2373,1933,222
11/01/20243,1803,2043,1703,199
11/05/20243,1803,2793,1673,245
11/06/20243,2593,3843,2553,348
11/07/20243,3003,3103,1943,222
11/08/20243,2923,3323,2413,321
11/11/20243,3303,4063,3103,400
11/12/20243,4103,4333,3533,375
11/13/20243,3603,3753,3003,304
11/14/20243,3323,3393,2773,277
11/15/20243,2893,2963,2393,239
11/18/20243,2443,3093,2323,293
11/19/20243,3093,3393,0063,167
11/20/20243,1363,1853,0733,131
11/21/20243,1233,1583,0853,144
11/22/20243,1303,1483,0973,142
11/25/20243,1883,2453,1653,231
11/26/20243,2213,2823,2173,277
11/27/20243,2633,2803,1883,224
11/28/20243,2093,2363,1803,218
11/29/20243,2003,2003,1403,160
12/02/20243,1513,1993,1383,179
12/03/20243,1603,2023,1593,200
12/04/20243,1603,2253,1483,209
12/05/20243,2103,2293,1903,202
12/06/20243,1963,2093,1573,202
12/09/20243,2513,3023,2303,283
12/10/20243,3123,3283,2463,299
12/11/20243,3403,3403,2633,279
12/12/20243,3093,3493,2983,342
12/13/20243,3283,6473,2733,579
12/16/20243,5593,6793,5393,679
12/17/20243,7193,8033,7003,759
12/18/20243,7283,7593,7043,713
12/19/20243,6663,7323,6143,711
12/20/20243,7703,8233,7503,773
12/23/20243,7743,7903,7083,720
12/24/20243,7013,7163,6743,674
12/25/20243,7133,7163,6713,700
12/26/20243,7223,7443,7043,738
12/27/20243,7303,8113,7163,792
12/30/20243,7963,8233,7733,779