kabutan

BANDAI NAMCO Holdings Inc.(7832) Historical

7832
TSE Prime
BANDAI NAMCO Holdings Inc.
4,310
JPY
-98
(-2.22%)
Dec 5, 2:27 pm JST
27.85
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
4,311.2
Dec 5, 2:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 18, 2025
5,729 JPY
52 Week Low Dec 6, 2024
3,157 JPY
Yearly High Aug 18, 2025
5,729 JPY
Yearly Low Jan 21, 2025
3,417 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,326 4,338 4,283 4,310 -98 -2.22% 1,134,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,340 4,429 4,336 4,408 +80 +1.85% 1,637,500
Dec 3, 2025 4,405 4,427 4,328 4,328 -99 -2.24% 1,575,300
Dec 2, 2025 4,468 4,470 4,403 4,427 -23 -0.52% 1,399,200
Dec 1, 2025 4,527 4,555 4,432 4,450 -127 -2.77% 2,071,200
Nov 28, 2025 4,585 4,627 4,560 4,577 -1 -0.02% 1,517,500
Nov 27, 2025 4,565 4,603 4,543 4,578 -7 -0.15% 1,453,700
Nov 26, 2025 4,512 4,619 4,505 4,585 +66 +1.46% 1,887,900
Nov 25, 2025 4,574 4,595 4,472 4,519 -25 -0.55% 2,582,300
Nov 21, 2025 4,437 4,575 4,419 4,544 +107 +2.41% 3,895,200
Nov 20, 2025 4,431 4,486 4,412 4,437 +6 +0.14% 1,695,300
Nov 19, 2025 4,469 4,496 4,427 4,431 -37 -0.83% 1,796,700
Nov 18, 2025 4,477 4,512 4,433 4,468 -60 -1.33% 2,123,900
Nov 17, 2025 4,604 4,620 4,507 4,528 -79 -1.71% 1,926,800
Nov 14, 2025 4,600 4,616 4,541 4,607 -1 -0.02% 2,113,000
Nov 13, 2025 4,610 4,658 4,577 4,608 -12 -0.26% 1,532,600
Nov 12, 2025 4,590 4,644 4,563 4,620 +100 +2.21% 1,827,500
Nov 11, 2025 4,536 4,558 4,480 4,520 +2 +0.04% 1,416,800
Nov 10, 2025 4,553 4,604 4,482 4,518 -42 -0.92% 2,153,600
Nov 7, 2025 4,542 4,615 4,482 4,560 +88 +1.97% 3,308,500
Nov 6, 2025 4,896 4,960 4,436 4,472 -356 -7.37% 6,807,100