UK markets close in 4 hours 21 minutes

BANDAI NAMCO Holdings Inc. (7832.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,099.00+15.00 (+0.49%)
At close: 03:15PM JST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20243,088.003,128.003,069.003,099.003,099.002,233,800
25 Jun 20243,038.003,101.003,035.003,084.003,084.001,709,000
24 Jun 20243,004.003,060.003,004.003,041.003,041.001,606,900
21 Jun 20243,024.003,070.003,011.003,027.003,027.002,096,500
20 Jun 20242,970.003,002.002,953.002,998.502,998.501,137,400
19 Jun 20243,017.003,022.002,967.502,992.502,992.501,507,900
18 Jun 20243,010.003,039.003,003.003,026.003,026.001,251,600
17 Jun 20242,983.003,013.002,957.002,989.002,989.001,696,800
14 Jun 20242,977.003,027.002,966.003,011.003,011.003,603,500
13 Jun 20243,046.003,047.002,979.502,992.502,992.501,505,600
12 Jun 20243,090.003,101.003,017.003,023.003,023.001,550,000
11 Jun 20243,063.003,086.003,053.003,086.003,086.001,091,400
10 Jun 20243,026.003,074.003,022.003,072.003,072.001,524,400
07 Jun 20242,985.503,037.002,981.003,026.003,026.001,281,300
06 Jun 20243,023.003,055.003,008.003,012.003,012.001,694,400
05 Jun 20242,939.002,980.002,930.502,980.002,980.002,133,600
04 Jun 20242,924.002,980.502,921.002,971.502,971.501,887,800
03 Jun 20242,905.502,964.002,890.002,947.002,947.002,080,000
31 May 20242,860.002,904.502,848.502,862.002,862.005,503,200
30 May 20242,876.002,918.002,837.502,910.002,910.002,208,200
29 May 20242,930.002,965.502,887.002,891.502,891.501,761,100
28 May 20242,998.003,007.002,909.002,915.502,915.501,808,100
27 May 20243,047.003,056.002,997.003,000.003,000.001,128,700
24 May 20243,014.003,048.003,000.003,036.003,036.001,489,600
23 May 20243,073.003,084.003,039.003,068.003,068.001,091,300
22 May 20243,095.003,109.003,065.003,080.003,080.001,065,600
21 May 20243,170.003,180.003,113.003,113.003,113.001,583,500
20 May 20243,113.003,134.003,094.003,100.003,100.001,688,200
17 May 20243,136.003,175.003,127.003,130.003,130.001,603,100
16 May 20243,131.003,162.003,094.003,157.003,157.001,833,900
15 May 20243,196.003,225.003,135.003,141.003,141.001,783,600
14 May 20243,183.003,215.003,143.003,196.003,196.002,422,200
13 May 20243,079.003,179.003,063.003,173.003,173.002,996,800
10 May 20243,215.003,218.003,119.003,141.003,141.005,318,100
09 May 20242,952.503,025.002,952.502,975.002,975.001,774,100
08 May 20243,007.003,026.002,968.502,979.502,979.501,943,000
07 May 20242,960.003,017.002,954.003,006.003,006.001,849,900
02 May 20242,940.002,978.502,940.002,966.002,966.001,114,000
01 May 20242,948.002,977.002,935.002,970.502,970.501,098,500
30 Apr 20242,968.002,996.502,941.002,962.002,962.001,744,400
26 Apr 20242,900.002,941.502,894.002,929.002,929.001,593,900
25 Apr 20242,928.002,963.002,906.002,938.502,938.501,808,500
24 Apr 20242,903.502,952.502,894.002,927.502,927.501,629,300
23 Apr 20242,918.502,926.002,898.502,898.502,898.501,272,900
22 Apr 20242,905.502,927.502,883.002,911.002,911.001,698,500
19 Apr 20242,882.002,889.002,827.002,841.502,841.502,018,600
18 Apr 20242,877.002,915.002,867.502,897.002,897.001,386,200
17 Apr 20242,896.502,935.002,878.002,878.002,878.002,171,000
16 Apr 20242,830.002,891.502,821.502,885.002,885.001,655,700
15 Apr 20242,858.502,906.502,845.502,880.002,880.001,852,800
12 Apr 20242,920.502,947.002,880.002,888.002,888.002,665,900
11 Apr 20242,837.002,888.002,832.002,870.502,870.501,731,400
10 Apr 20242,854.002,890.002,847.002,874.502,874.501,786,800
09 Apr 20242,810.002,844.502,798.002,829.502,829.501,488,100
08 Apr 20242,788.002,816.002,764.502,793.002,793.001,246,800
05 Apr 20242,766.002,776.502,732.502,767.502,767.501,665,700
04 Apr 20242,792.002,818.502,779.502,800.002,800.001,949,100
03 Apr 20242,790.002,790.002,738.002,755.002,755.001,770,700
02 Apr 20242,809.002,818.502,782.002,795.002,795.001,804,300
01 Apr 20242,838.002,859.002,815.502,822.502,822.501,749,900
29 Mar 20242,808.502,839.502,801.002,814.502,814.50853,700
28 Mar 20242,820.002,848.502,797.002,798.002,798.002,775,200
28 Mar 202440 Dividend
27 Mar 20242,867.002,929.002,854.502,903.002,863.003,021,500
26 Mar 20242,847.002,860.002,839.002,846.002,806.791,779,100
25 Mar 20242,904.502,905.002,847.502,853.002,813.692,108,000
22 Mar 20242,900.002,930.502,883.002,913.502,873.362,258,300
21 Mar 20242,908.502,912.002,882.002,897.002,857.082,242,500
19 Mar 20242,830.002,891.002,830.002,891.002,851.172,283,700
18 Mar 20242,797.002,847.002,783.002,845.002,805.802,841,200
15 Mar 20242,824.502,845.502,801.502,808.502,769.802,859,000
14 Mar 20242,780.002,883.502,766.002,862.502,823.063,895,800
13 Mar 20242,839.502,846.502,788.502,791.002,752.545,213,400
12 Mar 20242,860.002,899.502,847.502,884.002,844.262,708,800
11 Mar 20242,831.502,893.002,812.502,887.002,847.223,626,900
08 Mar 20242,942.002,950.002,892.002,896.502,856.595,670,800
07 Mar 20242,925.502,934.502,889.002,892.002,852.153,370,400
06 Mar 20242,904.002,932.002,895.502,915.502,875.332,422,400
05 Mar 20242,948.502,957.502,895.502,913.502,873.362,732,500
04 Mar 20242,939.003,002.002,924.002,977.002,935.983,614,000
01 Mar 20242,964.502,970.002,909.502,957.502,916.755,222,100
29 Feb 20242,878.002,899.502,846.002,893.002,853.143,846,100
28 Feb 20242,969.502,980.002,897.002,900.002,860.042,424,100
27 Feb 20242,993.003,000.002,934.002,941.002,900.482,489,600
26 Feb 20242,978.503,045.002,976.003,008.002,966.551,972,700
22 Feb 20243,014.003,077.003,000.003,047.003,005.023,563,200
21 Feb 20242,893.003,064.002,887.502,984.502,943.385,014,900
20 Feb 20242,915.002,933.502,890.002,919.002,878.781,889,600
19 Feb 20242,877.002,951.002,875.002,910.002,869.903,264,800
16 Feb 20242,700.002,873.002,699.002,860.002,820.597,409,900
15 Feb 20242,806.502,818.002,611.002,647.002,610.539,167,900
14 Feb 20243,132.003,154.003,104.003,118.003,075.042,262,800
13 Feb 20243,055.003,126.003,055.003,125.003,081.942,149,300
09 Feb 20243,074.003,104.003,038.003,054.003,011.922,855,500
08 Feb 20243,035.003,126.003,018.003,104.003,061.232,781,700
07 Feb 20243,102.003,116.003,018.003,026.002,984.312,808,500
06 Feb 20243,094.003,164.003,032.003,096.003,053.344,952,600
05 Feb 20243,166.003,168.003,119.003,149.003,105.611,772,700
02 Feb 20243,153.003,228.003,131.003,165.003,121.391,849,500
01 Feb 20243,175.003,189.003,106.003,106.003,063.202,016,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...