Bandai Namco Holdings Inc. 7832
TSE · Japan · Langlebige Konsumgüter
¥5.755,00+36,00 (+0,63 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.755,00 | +0,63 % | ¥5.681,00 | ¥5.790,00 | ¥5.614,00 | 2,41M |
| 2026-09-30 | ¥5.719,00 | +1,56 % | ¥5.633,00 | ¥5.766,00 | ¥5.594,00 | 3,29M |
| 2026-09-29 | ¥5.631,00 | +1,37 % | ¥5.527,00 | ¥5.633,00 | ¥5.505,00 | 2,80M |
| 2026-09-28 | ¥5.555,00 | +0,07 % | ¥5.534,00 | ¥5.596,00 | ¥5.502,00 | 2,23M |
| 2026-09-25 | ¥5.551,00 | +1,31 % | ¥5.484,00 | ¥5.566,00 | ¥5.483,00 | 2,09M |
| 2026-09-24 | ¥5.479,00 | -1,92 % | ¥5.586,00 | ¥5.594,00 | ¥5.451,00 | 2,29M |
| 2026-09-18 | ¥5.586,00 | -1,15 % | ¥5.610,00 | ¥5.635,00 | ¥5.513,00 | 3,05M |
| 2026-09-17 | ¥5.651,00 | +3,44 % | ¥5.563,00 | ¥5.670,00 | ¥5.513,00 | 1,93M |
| 2026-09-16 | ¥5.463,00 | -1,73 % | ¥5.572,00 | ¥5.580,00 | ¥5.437,00 | 1,92M |
| 2026-09-15 | ¥5.559,00 | -1,03 % | ¥5.679,00 | ¥5.692,00 | ¥5.509,00 | 1,88M |
| 2026-09-14 | ¥5.617,00 | +4,81 % | ¥5.530,00 | ¥5.678,00 | ¥5.494,00 | 3,02M |
| 2026-09-11 | ¥5.359,00 | +2,35 % | ¥5.223,00 | ¥5.394,00 | ¥5.208,00 | 3,28M |
| 2026-09-10 | ¥5.236,00 | -2,71 % | ¥5.282,00 | ¥5.312,00 | ¥5.161,00 | 3,46M |
| 2026-09-09 | ¥5.382,00 | +0,54 % | ¥5.360,00 | ¥5.477,00 | ¥5.306,00 | 4,23M |
| 2026-09-08 | ¥5.353,00 | +0,17 % | ¥5.343,00 | ¥5.402,00 | ¥5.290,00 | 2,61M |
| 2026-09-07 | ¥5.344,00 | -3,97 % | ¥5.500,00 | ¥5.520,00 | ¥5.316,00 | 3,46M |
| 2026-09-04 | ¥5.565,00 | -0,71 % | ¥5.694,00 | ¥5.696,00 | ¥5.551,00 | 2,31M |
| 2026-09-03 | ¥5.605,00 | -0,64 % | ¥5.653,00 | ¥5.706,00 | ¥5.600,00 | 2,61M |
| 2026-09-02 | ¥5.641,00 | -2,40 % | ¥5.701,00 | ¥5.744,00 | ¥5.607,00 | 2,86M |
| 2026-09-01 | ¥5.780,00 | +1,05 % | ¥5.730,00 | ¥5.850,00 | ¥5.724,00 | 2,89M |
| 2026-08-31 | ¥5.720,00 | +0,58 % | ¥5.746,00 | ¥5.779,00 | ¥5.690,00 | 2,72M |
| 2026-08-28 | ¥5.687,00 | +1,34 % | ¥5.581,00 | ¥5.743,00 | ¥5.581,00 | 2,18M |
| 2026-08-27 | ¥5.612,00 | -0,81 % | ¥5.558,00 | ¥5.666,00 | ¥5.538,00 | 1,59M |
| 2026-08-26 | ¥5.658,00 | +1,47 % | ¥5.588,00 | ¥5.730,00 | ¥5.580,00 | 2,67M |
| 2026-08-25 | ¥5.576,00 | +0,61 % | ¥5.603,00 | ¥5.661,00 | ¥5.554,00 | 2,14M |
| 2026-08-24 | ¥5.542,00 | +1,06 % | ¥5.480,00 | ¥5.563,00 | ¥5.431,00 | 1,85M |
| 2026-08-21 | ¥5.484,00 | -1,26 % | ¥5.580,00 | ¥5.620,00 | ¥5.460,00 | 2,07M |
| 2026-08-20 | ¥5.554,00 | +3,64 % | ¥5.459,00 | ¥5.624,00 | ¥5.379,00 | 3,24M |
| 2026-08-19 | ¥5.359,00 | +0,32 % | ¥5.442,00 | ¥5.452,00 | ¥5.278,00 | 2,37M |
| 2026-08-18 | ¥5.342,00 | +0,19 % | ¥5.284,00 | ¥5.361,00 | ¥5.232,00 | 1,78M |
| 2026-08-17 | ¥5.332,00 | -1,90 % | ¥5.425,00 | ¥5.425,00 | ¥5.310,00 | 1,84M |
| 2026-08-14 | ¥5.435,00 | +3,48 % | ¥5.277,00 | ¥5.467,00 | ¥5.222,00 | 3,60M |
| 2026-08-13 | ¥5.252,00 | -2,05 % | ¥5.326,00 | ¥5.338,00 | ¥5.203,00 | 4,13M |
| 2026-08-12 | ¥5.362,00 | -1,23 % | ¥5.500,00 | ¥5.529,00 | ¥5.308,00 | 3,88M |
| 2026-08-10 | ¥5.429,00 | +0,57 % | ¥5.298,00 | ¥5.518,00 | ¥5.233,00 | 4,74M |
| 2026-08-07 | ¥5.398,00 | +10,50 % | ¥5.133,00 | ¥5.420,00 | ¥5.132,00 | 8,36M |
| 2026-08-06 | ¥4.885,00 | +10,85 % | ¥4.438,00 | ¥4.925,00 | ¥4.364,00 | 7,24M |
| 2026-08-05 | ¥4.407,00 | -1,23 % | ¥4.392,00 | ¥4.463,00 | ¥4.381,00 | 2,64M |
| 2026-08-04 | ¥4.462,00 | -1,57 % | ¥4.533,00 | ¥4.540,00 | ¥4.433,00 | 1,77M |
| 2026-08-03 | ¥4.533,00 | -1,65 % | ¥4.578,00 | ¥4.612,00 | ¥4.445,00 | 2,61M |
| 2026-07-31 | ¥4.609,00 | -2,74 % | ¥4.459,00 | ¥4.620,00 | ¥4.432,00 | 3,08M |
| 2026-07-30 | ¥4.739,00 | -0,17 % | ¥4.770,00 | ¥4.867,00 | ¥4.678,00 | 2,38M |
| 2026-07-29 | ¥4.747,00 | +4,98 % | ¥4.592,00 | ¥4.790,00 | ¥4.549,00 | 4,47M |
| 2026-07-28 | ¥4.522,00 | +2,33 % | ¥4.469,00 | ¥4.529,00 | ¥4.412,00 | 3,03M |
| 2026-07-27 | ¥4.419,00 | +7,49 % | ¥4.226,00 | ¥4.430,00 | ¥4.218,00 | 2,74M |
| 2026-07-24 | ¥4.111,00 | +0,44 % | ¥4.043,00 | ¥4.136,00 | ¥4.043,00 | 1,28M |
| 2026-07-23 | ¥4.093,00 | -0,05 % | ¥4.059,00 | ¥4.095,00 | ¥4.039,00 | 1,56M |
| 2026-07-22 | ¥4.095,00 | -2,20 % | ¥4.092,00 | ¥4.133,00 | ¥4.055,00 | 2,44M |
| 2026-07-21 | ¥4.187,00 | -0,05 % | ¥4.205,00 | ¥4.249,00 | ¥4.158,00 | 2,34M |
| 2026-07-17 | ¥4.189,00 | +1,97 % | ¥4.178,00 | ¥4.256,00 | ¥4.149,00 | 2,97M |
| 2026-07-16 | ¥4.108,00 | +0,49 % | ¥4.090,00 | ¥4.156,00 | ¥4.072,00 | 2,60M |
| 2026-07-15 | ¥4.088,00 | -1,33 % | ¥4.134,00 | ¥4.163,00 | ¥4.056,00 | 1,99M |
| 2026-07-14 | ¥4.143,00 | +1,92 % | ¥4.078,00 | ¥4.197,00 | ¥4.070,00 | 2,52M |
| 2026-07-13 | ¥4.065,00 | +1,19 % | ¥4.033,00 | ¥4.073,00 | ¥3.999,00 | 1,29M |
| 2026-07-10 | ¥4.017,00 | -0,64 % | ¥4.100,00 | ¥4.140,00 | ¥3.986,00 | 2,48M |
| 2026-07-09 | ¥4.043,00 | -0,25 % | ¥4.000,00 | ¥4.083,00 | ¥4.000,00 | 2,24M |
| 2026-07-08 | ¥4.053,00 | -0,61 % | ¥4.128,00 | ¥4.140,00 | ¥4.031,00 | 2,40M |
| 2026-07-07 | ¥4.078,00 | +1,77 % | ¥4.007,00 | ¥4.120,00 | ¥3.995,00 | 2,83M |
| 2026-07-06 | ¥4.007,00 | +2,32 % | ¥3.928,00 | ¥4.014,00 | ¥3.904,00 | 1,82M |
| 2026-07-03 | ¥3.916,00 | +0,64 % | ¥4.000,00 | ¥4.000,00 | ¥3.903,00 | 1,52M |
| 2026-07-02 | ¥3.891,00 | +1,35 % | ¥3.888,00 | ¥3.958,00 | ¥3.839,00 | 1,95M |
| 2026-07-01 | ¥3.839,00 | +1,45 % | ¥3.766,00 | ¥3.868,00 | ¥3.764,00 | 2,05M |
| 2026-06-30 | ¥3.784,00 | -1,30 % | ¥3.811,00 | ¥3.844,00 | ¥3.738,00 | 2,42M |
| 2026-06-29 | ¥3.834,00 | +3,68 % | ¥3.733,00 | ¥3.868,00 | ¥3.721,00 | 2,60M |
| 2026-06-26 | ¥3.698,00 | -0,88 % | ¥3.724,00 | ¥3.754,00 | ¥3.677,00 | 1,62M |
| 2026-06-25 | ¥3.731,00 | +1,58 % | ¥3.686,00 | ¥3.737,00 | ¥3.642,00 | 1,99M |
| 2026-06-24 | ¥3.673,00 | +0,22 % | ¥3.675,00 | ¥3.720,00 | ¥3.658,00 | 1,88M |
| 2026-06-23 | ¥3.665,00 | +0,58 % | ¥3.644,00 | ¥3.700,00 | ¥3.595,00 | 2,16M |
| 2026-06-22 | ¥3.644,00 | +1,48 % | ¥3.580,00 | ¥3.658,00 | ¥3.547,00 | 1,55M |
| 2026-06-19 | ¥3.591,00 | -1,10 % | ¥3.615,00 | ¥3.642,00 | ¥3.580,00 | 3,01M |
| 2026-06-18 | ¥3.631,00 | +0,53 % | ¥3.623,00 | ¥3.631,00 | ¥3.566,00 | 2,26M |
| 2026-06-17 | ¥3.612,00 | +0,64 % | ¥3.599,00 | ¥3.634,00 | ¥3.573,00 | 1,97M |
| 2026-06-16 | ¥3.589,00 | -0,14 % | ¥3.593,00 | ¥3.597,00 | ¥3.530,00 | 2,05M |
| 2026-06-15 | ¥3.594,00 | -1,96 % | ¥3.665,00 | ¥3.693,00 | ¥3.589,00 | 1,94M |
| 2026-06-12 | ¥3.666,00 | +0,03 % | ¥3.671,00 | ¥3.699,00 | ¥3.599,00 | 2,78M |
| 2026-06-11 | ¥3.665,00 | +0,25 % | ¥3.637,00 | ¥3.680,00 | ¥3.613,00 | 2,23M |
| 2026-06-10 | ¥3.656,00 | -0,49 % | ¥3.684,00 | ¥3.703,00 | ¥3.580,00 | 2,56M |
| 2026-06-09 | ¥3.674,00 | -1,21 % | ¥3.742,00 | ¥3.743,00 | ¥3.665,00 | 2,30M |
| 2026-06-08 | ¥3.719,00 | -0,85 % | ¥3.821,00 | ¥3.823,00 | ¥3.698,00 | 2,42M |
| 2026-06-05 | ¥3.751,00 | +0,86 % | ¥3.780,00 | ¥3.839,00 | ¥3.736,00 | 2,14M |
| 2026-06-04 | ¥3.719,00 | -0,08 % | ¥3.741,00 | ¥3.795,00 | ¥3.693,00 | 2,79M |
| 2026-06-03 | ¥3.722,00 | -1,35 % | ¥3.715,00 | ¥3.770,00 | ¥3.692,00 | 1,88M |
| 2026-06-02 | ¥3.773,00 | +1,40 % | ¥3.705,00 | ¥3.790,00 | ¥3.677,00 | 2,68M |
| 2026-06-01 | ¥3.721,00 | +2,20 % | ¥3.656,00 | ¥3.769,00 | ¥3.628,00 | 2,29M |
| 2026-05-29 | ¥3.641,00 | -1,01 % | ¥3.608,00 | ¥3.723,00 | ¥3.608,00 | 11,06M |
| 2026-05-28 | ¥3.678,00 | -1,31 % | ¥3.756,00 | ¥3.786,00 | ¥3.631,00 | 2,67M |
| 2026-05-27 | ¥3.727,00 | +2,64 % | ¥3.690,00 | ¥3.732,00 | ¥3.651,00 | 2,73M |
| 2026-05-26 | ¥3.631,00 | -0,55 % | ¥3.666,00 | ¥3.697,00 | ¥3.622,00 | 2,38M |
| 2026-05-25 | ¥3.651,00 | -1,43 % | ¥3.660,00 | ¥3.661,00 | ¥3.594,00 | 2,03M |
| 2026-05-22 | ¥3.704,00 | -1,17 % | ¥3.718,00 | ¥3.734,00 | ¥3.662,00 | 2,71M |