7832.T
BANDAI NAMCO Holdings Inc.
06:30:00
3591 ¥
0.0000 (%0.00)
Previous Close: 3631
Day Low₺3580
Day High₺3642
7832.T: BANDAI NAMCO Holdings Inc. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,711.1893
CLOSE 4,707.5062
Low
LOW 3,417
High
HIGH 5,729
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2025 | 3,768 | 3,778 | 3,704 | 3,714 |
| 01/07/2025 | 3,700 | 3,711 | 3,634 | 3,658 |
| 01/08/2025 | 3,680 | 3,690 | 3,597 | 3,625 |
| 01/09/2025 | 3,593 | 3,611 | 3,523 | 3,540 |
| 01/10/2025 | 3,540 | 3,574 | 3,521 | 3,523 |
| 01/14/2025 | 3,488 | 3,535 | 3,453 | 3,498 |
| 01/15/2025 | 3,539 | 3,566 | 3,485 | 3,502 |
| 01/16/2025 | 3,550 | 3,592 | 3,526 | 3,535 |
| 01/17/2025 | 3,508 | 3,516 | 3,437 | 3,490 |
| 01/20/2025 | 3,499 | 3,514 | 3,447 | 3,459 |
| 01/21/2025 | 3,460 | 3,469 | 3,417 | 3,457 |
| 01/22/2025 | 3,447 | 3,500 | 3,441 | 3,500 |
| 01/23/2025 | 3,496 | 3,610 | 3,485 | 3,585 |
| 01/24/2025 | 3,694 | 3,694 | 3,637 | 3,637 |
| 01/27/2025 | 3,750 | 3,765 | 3,692 | 3,704 |
| 01/28/2025 | 3,728 | 3,794 | 3,710 | 3,765 |
| 01/29/2025 | 3,765 | 3,859 | 3,760 | 3,826 |
| 01/30/2025 | 3,820 | 3,877 | 3,797 | 3,871 |
| 01/31/2025 | 3,865 | 3,883 | 3,837 | 3,861 |
| 02/03/2025 | 3,818 | 3,827 | 3,771 | 3,800 |
| 02/04/2025 | 3,870 | 3,900 | 3,796 | 3,859 |
| 02/05/2025 | 3,871 | 4,468 | 3,867 | 4,389 |
| 02/06/2025 | 4,459 | 4,822 | 4,458 | 4,822 |
| 02/07/2025 | 4,788 | 4,864 | 4,704 | 4,721 |
| 02/10/2025 | 4,600 | 4,758 | 4,591 | 4,718 |
| 02/12/2025 | 4,788 | 4,858 | 4,682 | 4,796 |
| 02/13/2025 | 4,796 | 4,877 | 4,741 | 4,877 |
| 02/14/2025 | 4,889 | 4,918 | 4,821 | 4,849 |
| 02/17/2025 | 4,895 | 4,967 | 4,884 | 4,916 |
| 02/18/2025 | 4,903 | 4,977 | 4,882 | 4,950 |
| 02/19/2025 | 4,985 | 5,026 | 4,877 | 4,928 |
| 02/20/2025 | 4,885 | 4,890 | 4,780 | 4,852 |
| 02/21/2025 | 4,868 | 4,983 | 4,862 | 4,983 |
| 02/25/2025 | 4,967 | 5,109 | 4,924 | 5,098 |
| 02/26/2025 | 5,130 | 5,133 | 4,967 | 5,041 |
| 02/27/2025 | 5,067 | 5,075 | 4,981 | 5,075 |
| 02/28/2025 | 5,044 | 5,060 | 4,925 | 5,000 |
| 03/03/2025 | 5,060 | 5,117 | 5,019 | 5,117 |
| 03/04/2025 | 5,130 | 5,157 | 4,985 | 5,089 |
| 03/05/2025 | 5,060 | 5,079 | 4,981 | 5,064 |
| 03/06/2025 | 5,051 | 5,111 | 5,017 | 5,111 |
| 03/07/2025 | 5,111 | 5,150 | 4,921 | 4,949 |
| 03/10/2025 | 4,949 | 4,972 | 4,847 | 4,955 |
| 03/11/2025 | 4,885 | 4,946 | 4,724 | 4,946 |
| 03/12/2025 | 5,000 | 5,036 | 4,930 | 4,981 |
| 03/13/2025 | 5,035 | 5,083 | 4,973 | 5,016 |
| 03/14/2025 | 4,988 | 4,999 | 4,921 | 4,980 |
| 03/17/2025 | 5,033 | 5,053 | 4,965 | 5,011 |
| 03/18/2025 | 5,080 | 5,080 | 4,990 | 5,031 |
| 03/19/2025 | 5,015 | 5,097 | 4,994 | 5,058 |
| 03/21/2025 | 5,094 | 5,297 | 5,082 | 5,241 |
| 03/24/2025 | 5,272 | 5,278 | 5,170 | 5,189 |
| 03/25/2025 | 5,213 | 5,229 | 5,150 | 5,193 |
| 03/26/2025 | 5,269 | 5,300 | 5,176 | 5,203 |
| 03/27/2025 | 5,170 | 5,250 | 5,138 | 5,237 |
| 03/28/2025 | 5,234 | 5,246 | 5,147 | 5,189 |
| 03/31/2025 | 5,051 | 5,117 | 4,988 | 5,004 |
| 04/01/2025 | 5,099 | 5,171 | 5,007 | 5,025 |
| 04/02/2025 | 4,993 | 5,033 | 4,913 | 4,989 |
| 04/03/2025 | 4,783 | 4,908 | 4,782 | 4,886 |
| 04/04/2025 | 4,850 | 4,864 | 4,661 | 4,752 |
| 04/07/2025 | 4,472 | 4,537 | 4,310 | 4,402 |
| 04/08/2025 | 4,553 | 4,715 | 4,546 | 4,612 |
| 04/09/2025 | 4,542 | 4,611 | 4,411 | 4,484 |
| 04/10/2025 | 4,764 | 4,920 | 4,678 | 4,895 |
| 04/11/2025 | 4,590 | 4,698 | 4,525 | 4,669 |
| 04/14/2025 | 4,722 | 4,861 | 4,722 | 4,820 |
| 04/15/2025 | 4,880 | 4,942 | 4,790 | 4,836 |
| 04/16/2025 | 4,906 | 4,988 | 4,841 | 4,883 |
| 04/17/2025 | 4,868 | 4,972 | 4,826 | 4,920 |
| 04/18/2025 | 4,895 | 5,056 | 4,870 | 5,056 |
| 04/21/2025 | 4,990 | 4,998 | 4,838 | 4,912 |
| 04/22/2025 | 4,912 | 4,980 | 4,856 | 4,942 |
| 04/23/2025 | 5,028 | 5,028 | 4,903 | 4,950 |
| 04/24/2025 | 4,948 | 4,949 | 4,766 | 4,797 |
| 04/25/2025 | 4,803 | 4,840 | 4,746 | 4,795 |
| 04/28/2025 | 4,765 | 4,816 | 4,730 | 4,794 |
| 04/30/2025 | 4,756 | 4,949 | 4,739 | 4,949 |
| 05/01/2025 | 4,938 | 4,975 | 4,879 | 4,950 |
| 05/02/2025 | 4,960 | 5,100 | 4,935 | 5,041 |
| 05/07/2025 | 5,029 | 5,106 | 4,948 | 5,029 |
| 05/08/2025 | 5,040 | 5,090 | 4,600 | 4,617 |
| 05/09/2025 | 4,676 | 4,842 | 4,516 | 4,800 |
| 05/12/2025 | 4,770 | 4,798 | 4,697 | 4,721 |
| 05/13/2025 | 4,735 | 4,883 | 4,690 | 4,810 |
| 05/14/2025 | 4,775 | 4,794 | 4,661 | 4,675 |
| 05/15/2025 | 4,578 | 4,614 | 4,544 | 4,588 |
| 05/16/2025 | 4,584 | 4,713 | 4,563 | 4,695 |
| 05/19/2025 | 4,743 | 4,765 | 4,672 | 4,702 |
| 05/20/2025 | 4,760 | 4,873 | 4,643 | 4,645 |
| 05/21/2025 | 4,645 | 4,733 | 4,592 | 4,616 |
| 05/22/2025 | 4,651 | 4,778 | 4,593 | 4,625 |
| 05/23/2025 | 4,655 | 4,787 | 4,641 | 4,745 |
| 05/26/2025 | 4,749 | 4,770 | 4,702 | 4,767 |
| 05/27/2025 | 4,751 | 4,800 | 4,720 | 4,790 |
| 05/28/2025 | 4,850 | 4,850 | 4,659 | 4,663 |
| 05/29/2025 | 4,600 | 4,628 | 4,493 | 4,525 |
| 05/30/2025 | 4,488 | 4,596 | 4,473 | 4,596 |
| 06/02/2025 | 4,555 | 4,606 | 4,517 | 4,606 |
| 06/03/2025 | 4,650 | 4,650 | 4,532 | 4,552 |
| 06/04/2025 | 4,561 | 4,679 | 4,549 | 4,666 |
| 06/05/2025 | 4,675 | 4,678 | 4,555 | 4,555 |
| 06/06/2025 | 4,582 | 4,643 | 4,577 | 4,634 |
| 06/09/2025 | 4,585 | 4,684 | 4,583 | 4,668 |
| 06/10/2025 | 4,647 | 4,715 | 4,619 | 4,715 |
| 06/11/2025 | 4,702 | 4,702 | 4,612 | 4,628 |
| 06/12/2025 | 4,620 | 4,640 | 4,583 | 4,628 |
| 06/13/2025 | 4,660 | 4,847 | 4,630 | 4,829 |
| 06/16/2025 | 4,821 | 4,834 | 4,735 | 4,817 |
| 06/17/2025 | 4,772 | 4,859 | 4,761 | 4,814 |
| 06/18/2025 | 4,777 | 5,003 | 4,738 | 4,934 |
| 06/19/2025 | 4,884 | 4,932 | 4,872 | 4,894 |
| 06/20/2025 | 4,944 | 4,975 | 4,833 | 4,894 |
| 06/23/2025 | 4,875 | 5,020 | 4,845 | 5,000 |
| 06/24/2025 | 5,070 | 5,074 | 4,971 | 5,021 |
| 06/25/2025 | 5,000 | 5,079 | 4,893 | 5,058 |
| 06/26/2025 | 5,090 | 5,099 | 4,987 | 5,027 |
| 06/27/2025 | 5,102 | 5,123 | 5,031 | 5,061 |
| 06/30/2025 | 5,128 | 5,213 | 5,100 | 5,171 |
| 07/01/2025 | 5,155 | 5,193 | 5,037 | 5,056 |
| 07/02/2025 | 4,989 | 5,000 | 4,762 | 4,796 |
| 07/03/2025 | 4,797 | 4,820 | 4,654 | 4,685 |
| 07/04/2025 | 4,728 | 4,738 | 4,678 | 4,702 |
| 07/07/2025 | 4,674 | 4,690 | 4,624 | 4,649 |
| 07/08/2025 | 4,694 | 4,696 | 4,575 | 4,611 |
| 07/09/2025 | 4,601 | 4,633 | 4,526 | 4,633 |
| 07/10/2025 | 4,633 | 4,660 | 4,560 | 4,631 |
| 07/11/2025 | 4,671 | 4,704 | 4,558 | 4,558 |
| 07/14/2025 | 4,540 | 4,541 | 4,475 | 4,496 |
| 07/15/2025 | 4,520 | 4,520 | 4,406 | 4,455 |
| 07/16/2025 | 4,440 | 4,494 | 4,391 | 4,447 |
| 07/17/2025 | 4,450 | 4,600 | 4,436 | 4,577 |
| 07/18/2025 | 4,622 | 4,647 | 4,548 | 4,548 |
| 07/22/2025 | 4,593 | 4,630 | 4,515 | 4,540 |
| 07/23/2025 | 4,680 | 4,822 | 4,631 | 4,785 |
| 07/24/2025 | 4,863 | 4,906 | 4,821 | 4,847 |
| 07/25/2025 | 5,085 | 5,139 | 4,815 | 4,850 |
| 07/28/2025 | 4,862 | 4,875 | 4,780 | 4,831 |
| 07/29/2025 | 4,835 | 4,904 | 4,833 | 4,895 |
| 07/30/2025 | 4,832 | 4,908 | 4,809 | 4,908 |
| 07/31/2025 | 4,909 | 4,929 | 4,866 | 4,908 |
| 08/01/2025 | 4,954 | 5,005 | 4,905 | 4,982 |
| 08/04/2025 | 4,858 | 4,930 | 4,822 | 4,908 |
| 08/05/2025 | 5,018 | 5,187 | 4,892 | 4,989 |
| 08/06/2025 | 5,095 | 5,243 | 5,010 | 5,107 |
| 08/07/2025 | 5,026 | 5,265 | 5,015 | 5,207 |
| 08/08/2025 | 5,238 | 5,360 | 5,220 | 5,317 |
| 08/12/2025 | 5,379 | 5,516 | 5,354 | 5,466 |
| 08/13/2025 | 5,550 | 5,690 | 5,505 | 5,619 |
| 08/14/2025 | 5,610 | 5,625 | 5,395 | 5,505 |
| 08/15/2025 | 5,560 | 5,598 | 5,480 | 5,558 |
| 08/18/2025 | 5,568 | 5,729 | 5,567 | 5,652 |
| 08/19/2025 | 5,623 | 5,630 | 5,446 | 5,500 |
| 08/20/2025 | 5,592 | 5,624 | 5,418 | 5,459 |
| 08/21/2025 | 5,459 | 5,469 | 5,342 | 5,391 |
| 08/22/2025 | 5,382 | 5,462 | 5,334 | 5,455 |
| 08/25/2025 | 5,455 | 5,455 | 5,260 | 5,266 |
| 08/26/2025 | 5,265 | 5,296 | 5,201 | 5,247 |
| 08/27/2025 | 5,155 | 5,205 | 5,060 | 5,155 |
| 08/28/2025 | 5,150 | 5,177 | 5,109 | 5,127 |
| 08/29/2025 | 5,086 | 5,165 | 5,068 | 5,095 |
| 09/01/2025 | 5,060 | 5,096 | 4,993 | 5,089 |
| 09/02/2025 | 5,077 | 5,094 | 5,010 | 5,040 |
| 09/03/2025 | 5,023 | 5,025 | 4,929 | 4,952 |
| 09/04/2025 | 4,974 | 5,218 | 4,943 | 5,076 |
| 09/05/2025 | 5,076 | 5,107 | 4,995 | 5,003 |
| 09/08/2025 | 5,020 | 5,087 | 4,981 | 5,000 |
| 09/09/2025 | 5,029 | 5,085 | 5,003 | 5,003 |
| 09/10/2025 | 5,024 | 5,083 | 5,005 | 5,025 |
| 09/11/2025 | 5,020 | 5,026 | 4,952 | 4,994 |
| 09/12/2025 | 5,050 | 5,050 | 4,971 | 5,018 |
| 09/16/2025 | 4,991 | 5,001 | 4,874 | 4,906 |
| 09/17/2025 | 4,886 | 4,946 | 4,861 | 4,910 |
| 09/18/2025 | 4,905 | 4,935 | 4,873 | 4,922 |
| 09/19/2025 | 4,954 | 4,987 | 4,842 | 4,842 |
| 09/22/2025 | 4,901 | 4,930 | 4,802 | 4,808 |
| 09/24/2025 | 4,853 | 4,870 | 4,791 | 4,828 |
| 09/25/2025 | 4,898 | 4,931 | 4,847 | 4,857 |
| 09/26/2025 | 4,869 | 4,998 | 4,856 | 4,931 |
| 09/29/2025 | 4,892 | 4,921 | 4,810 | 4,839 |
| 09/30/2025 | 4,800 | 4,944 | 4,795 | 4,925 |
| 10/01/2025 | 4,923 | 4,996 | 4,854 | 4,890 |
| 10/02/2025 | 4,844 | 4,864 | 4,688 | 4,790 |
| 10/03/2025 | 4,755 | 4,865 | 4,750 | 4,834 |
| 10/06/2025 | 4,988 | 5,038 | 4,913 | 5,026 |
| 10/07/2025 | 5,004 | 5,005 | 4,875 | 4,951 |
| 10/08/2025 | 4,968 | 5,028 | 4,922 | 4,941 |
| 10/09/2025 | 5,003 | 5,006 | 4,845 | 4,894 |
| 10/10/2025 | 4,896 | 5,032 | 4,820 | 4,821 |
| 10/14/2025 | 4,681 | 4,787 | 4,670 | 4,735 |
| 10/15/2025 | 4,746 | 4,800 | 4,711 | 4,747 |
| 10/16/2025 | 4,747 | 4,780 | 4,691 | 4,734 |
| 10/17/2025 | 4,664 | 4,718 | 4,640 | 4,662 |
| 10/20/2025 | 4,750 | 4,835 | 4,701 | 4,780 |
| 10/21/2025 | 4,833 | 4,950 | 4,800 | 4,866 |
| 10/22/2025 | 4,866 | 4,954 | 4,863 | 4,863 |
| 10/23/2025 | 4,890 | 4,896 | 4,820 | 4,848 |
| 10/24/2025 | 4,871 | 4,928 | 4,807 | 4,807 |
| 10/27/2025 | 4,856 | 4,919 | 4,820 | 4,820 |
| 10/28/2025 | 4,825 | 4,844 | 4,794 | 4,822 |
| 10/29/2025 | 4,752 | 4,811 | 4,690 | 4,740 |
| 10/30/2025 | 4,687 | 4,728 | 4,650 | 4,721 |
| 10/31/2025 | 4,727 | 4,833 | 4,711 | 4,802 |
| 11/04/2025 | 4,780 | 4,842 | 4,744 | 4,805 |
| 11/05/2025 | 4,875 | 4,982 | 4,801 | 4,828 |
| 11/06/2025 | 4,896 | 4,960 | 4,436 | 4,472 |
| 11/07/2025 | 4,542 | 4,615 | 4,482 | 4,560 |
| 11/10/2025 | 4,553 | 4,604 | 4,482 | 4,518 |
| 11/11/2025 | 4,536 | 4,558 | 4,480 | 4,520 |
| 11/12/2025 | 4,590 | 4,644 | 4,563 | 4,620 |
| 11/13/2025 | 4,610 | 4,658 | 4,577 | 4,608 |
| 11/14/2025 | 4,600 | 4,616 | 4,541 | 4,607 |
| 11/17/2025 | 4,604 | 4,620 | 4,507 | 4,528 |
| 11/18/2025 | 4,477 | 4,512 | 4,433 | 4,468 |
| 11/19/2025 | 4,469 | 4,496 | 4,427 | 4,431 |
| 11/20/2025 | 4,431 | 4,486 | 4,412 | 4,437 |
| 11/21/2025 | 4,437 | 4,575 | 4,419 | 4,544 |
| 11/25/2025 | 4,574 | 4,595 | 4,472 | 4,519 |
| 11/26/2025 | 4,512 | 4,619 | 4,505 | 4,585 |
| 11/27/2025 | 4,565 | 4,603 | 4,543 | 4,578 |
| 11/28/2025 | 4,585 | 4,627 | 4,560 | 4,577 |
| 12/01/2025 | 4,527 | 4,555 | 4,432 | 4,450 |
| 12/02/2025 | 4,468 | 4,470 | 4,403 | 4,427 |
| 12/03/2025 | 4,405 | 4,427 | 4,328 | 4,328 |
| 12/04/2025 | 4,340 | 4,429 | 4,336 | 4,408 |
| 12/05/2025 | 4,326 | 4,338 | 4,283 | 4,322 |
| 12/08/2025 | 4,352 | 4,379 | 4,313 | 4,364 |
| 12/09/2025 | 4,350 | 4,368 | 4,280 | 4,299 |
| 12/10/2025 | 4,266 | 4,305 | 4,247 | 4,305 |
| 12/11/2025 | 4,319 | 4,326 | 4,238 | 4,302 |
| 12/12/2025 | 4,334 | 4,351 | 4,282 | 4,282 |
| 12/15/2025 | 4,280 | 4,318 | 4,198 | 4,226 |
| 12/16/2025 | 4,180 | 4,266 | 4,162 | 4,195 |
| 12/17/2025 | 4,201 | 4,241 | 4,187 | 4,227 |
| 12/18/2025 | 4,216 | 4,248 | 4,203 | 4,221 |
| 12/19/2025 | 4,201 | 4,268 | 4,178 | 4,217 |
| 12/22/2025 | 4,202 | 4,250 | 4,143 | 4,193 |
| 12/23/2025 | 4,174 | 4,298 | 4,168 | 4,284 |
| 12/24/2025 | 4,299 | 4,299 | 4,196 | 4,206 |
| 12/25/2025 | 4,240 | 4,258 | 4,212 | 4,233 |
| 12/26/2025 | 4,236 | 4,277 | 4,203 | 4,226 |
| 12/29/2025 | 4,262 | 4,262 | 4,197 | 4,229 |
| 12/30/2025 | 4,222 | 4,237 | 4,172 | 4,172 |