Canada markets closed

BANDAI NAMCO Holdings Inc. (7832.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,929.00-9.50 (-0.32%)
At close: 03:15PM JST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242,900.002,941.502,894.002,929.002,929.001,593,900
Apr 25, 20242,928.002,963.002,906.002,938.502,938.501,808,500
Apr 24, 20242,903.502,952.502,894.002,927.502,927.501,629,300
Apr 23, 20242,918.502,926.002,898.502,898.502,898.501,272,900
Apr 22, 20242,905.502,927.502,883.002,911.002,911.001,698,500
Apr 19, 20242,882.002,889.002,827.002,841.502,841.502,018,600
Apr 18, 20242,877.002,915.002,867.502,897.002,897.001,386,200
Apr 17, 20242,896.502,935.002,878.002,878.002,878.002,171,000
Apr 16, 20242,830.002,891.502,821.502,885.002,885.001,655,700
Apr 15, 20242,858.502,906.502,845.502,880.002,880.001,852,800
Apr 12, 20242,920.502,947.002,880.002,888.002,888.002,665,900
Apr 11, 20242,837.002,888.002,832.002,870.502,870.501,731,400
Apr 10, 20242,854.002,890.002,847.002,874.502,874.501,786,800
Apr 09, 20242,810.002,844.502,798.002,829.502,829.501,488,100
Apr 08, 20242,788.002,816.002,764.502,793.002,793.001,246,800
Apr 05, 20242,766.002,776.502,732.502,767.502,767.501,665,700
Apr 04, 20242,792.002,818.502,779.502,800.002,800.001,949,100
Apr 03, 20242,790.002,790.002,738.002,755.002,755.001,770,700
Apr 02, 20242,809.002,818.502,782.002,795.002,795.001,804,300
Apr 01, 20242,838.002,859.002,815.502,822.502,822.501,749,900
Mar 29, 20242,808.502,839.502,801.002,814.502,814.50853,700
Mar 28, 20242,820.002,848.502,797.002,798.002,798.002,775,200
Mar 28, 202440 Dividend
Mar 27, 20242,867.002,929.002,854.502,903.002,863.003,021,500
Mar 26, 20242,847.002,860.002,839.002,846.002,806.791,779,100
Mar 25, 20242,904.502,905.002,847.502,853.002,813.692,108,000
Mar 22, 20242,900.002,930.502,883.002,913.502,873.362,258,300
Mar 21, 20242,908.502,912.002,882.002,897.002,857.082,242,500
Mar 19, 20242,830.002,891.002,830.002,891.002,851.172,283,700
Mar 18, 20242,797.002,847.002,783.002,845.002,805.802,841,200
Mar 15, 20242,824.502,845.502,801.502,808.502,769.802,859,000
Mar 14, 20242,780.002,883.502,766.002,862.502,823.063,895,800
Mar 13, 20242,839.502,846.502,788.502,791.002,752.545,213,400
Mar 12, 20242,860.002,899.502,847.502,884.002,844.262,708,800
Mar 11, 20242,831.502,893.002,812.502,887.002,847.223,626,900
Mar 08, 20242,942.002,950.002,892.002,896.502,856.595,670,800
Mar 07, 20242,925.502,934.502,889.002,892.002,852.153,370,400
Mar 06, 20242,904.002,932.002,895.502,915.502,875.332,422,400
Mar 05, 20242,948.502,957.502,895.502,913.502,873.362,732,500
Mar 04, 20242,939.003,002.002,924.002,977.002,935.983,614,000
Mar 01, 20242,964.502,970.002,909.502,957.502,916.755,222,100
Feb 29, 20242,878.002,899.502,846.002,893.002,853.143,846,100
Feb 28, 20242,969.502,980.002,897.002,900.002,860.042,424,100
Feb 27, 20242,993.003,000.002,934.002,941.002,900.482,489,600
Feb 26, 20242,978.503,045.002,976.003,008.002,966.551,972,700
Feb 22, 20243,014.003,077.003,000.003,047.003,005.023,563,200
Feb 21, 20242,893.003,064.002,887.502,984.502,943.385,014,900
Feb 20, 20242,915.002,933.502,890.002,919.002,878.781,889,600
Feb 19, 20242,877.002,951.002,875.002,910.002,869.903,264,800
Feb 16, 20242,700.002,873.002,699.002,860.002,820.597,409,900
Feb 15, 20242,806.502,818.002,611.002,647.002,610.539,167,900
Feb 14, 20243,132.003,154.003,104.003,118.003,075.042,262,800
Feb 13, 20243,055.003,126.003,055.003,125.003,081.942,149,300
Feb 09, 20243,074.003,104.003,038.003,054.003,011.922,855,500
Feb 08, 20243,035.003,126.003,018.003,104.003,061.232,781,700
Feb 07, 20243,102.003,116.003,018.003,026.002,984.312,808,500
Feb 06, 20243,094.003,164.003,032.003,096.003,053.344,952,600
Feb 05, 20243,166.003,168.003,119.003,149.003,105.611,772,700
Feb 02, 20243,153.003,228.003,131.003,165.003,121.391,849,500
Feb 01, 20243,175.003,189.003,106.003,106.003,063.202,016,400
Jan 31, 20243,186.003,220.003,175.003,215.003,170.701,607,400
Jan 30, 20243,240.003,271.003,193.003,200.003,155.911,639,200
Jan 29, 20243,202.003,247.003,189.003,223.003,178.593,282,100
Jan 26, 20243,144.003,160.003,118.003,151.003,107.582,225,700
Jan 25, 20243,060.003,122.003,054.003,111.003,068.132,138,900
Jan 24, 20243,088.003,113.003,053.003,066.003,023.752,311,500
Jan 23, 20243,052.003,105.003,049.003,080.003,037.562,044,600
Jan 22, 20243,031.003,052.003,001.003,045.003,003.041,802,600
Jan 19, 20243,101.003,101.002,994.002,994.502,953.242,924,100
Jan 18, 20243,086.003,093.003,043.003,058.003,015.861,902,000
Jan 17, 20243,090.003,149.003,085.003,120.003,077.012,836,100
Jan 16, 20243,062.003,077.003,038.003,066.003,023.752,119,900
Jan 15, 20243,047.003,058.003,030.003,034.002,992.19318,600
Jan 12, 20243,099.003,099.003,007.003,038.002,996.143,396,800
Jan 11, 20243,017.003,025.002,979.502,996.502,955.212,051,300
Jan 10, 20242,919.502,982.002,916.502,972.502,931.542,103,500
Jan 09, 20242,889.002,919.002,885.002,906.002,865.962,088,900
Jan 05, 20242,870.502,895.002,839.002,839.002,799.881,860,600
Jan 04, 20242,832.502,873.002,808.002,871.002,831.441,917,400
Dec 29, 20232,808.502,844.502,802.502,826.502,787.551,949,400
Dec 28, 20232,785.002,816.502,779.502,809.502,770.79897,900
Dec 27, 20232,779.502,822.502,768.002,802.502,763.881,799,800
Dec 26, 20232,774.502,775.002,743.002,760.002,721.97864,100
Dec 25, 20232,746.002,782.002,743.502,762.002,723.94869,500
Dec 22, 20232,775.002,797.002,735.502,739.002,701.261,543,700
Dec 21, 20232,802.002,814.002,769.002,776.502,738.241,693,500
Dec 20, 20232,800.002,845.002,796.502,830.502,791.502,273,300
Dec 19, 20232,720.502,790.002,706.502,784.502,746.131,596,800
Dec 18, 20232,701.002,723.002,691.502,714.002,676.602,082,200
Dec 15, 20232,721.502,756.002,708.502,725.502,687.952,621,500
Dec 14, 20232,770.002,774.502,716.002,743.002,705.201,512,400
Dec 13, 20232,763.002,774.502,730.002,751.502,713.591,832,100
Dec 12, 20232,820.502,829.002,758.002,763.502,725.421,433,100
Dec 11, 20232,803.502,819.002,780.502,808.002,769.312,025,500
Dec 08, 20232,813.002,819.502,750.002,753.502,715.563,569,600
Dec 07, 20232,837.502,868.002,814.502,814.502,775.723,101,500
Dec 06, 20232,821.502,864.502,820.502,862.502,823.062,611,800
Dec 05, 20232,795.002,839.502,791.502,821.502,782.622,640,000
Dec 04, 20232,895.002,903.502,798.002,810.002,771.283,605,700
Dec 01, 20232,920.002,935.002,906.502,915.002,874.832,239,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...