Bandai Namco Holdings Inc. 7832
TSE · Japan · Consumer Durables
¥5,746.00-9.00 (-0.16%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,756.00 | +0.02% | ¥5,843.00 | ¥5,843.00 | ¥5,745.00 | 600.30K |
| 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 |