Get early access! Join the Twelve Data AI Assistant waitlist now.

7832

JPX
5,107 JPY
118
2.37%
Last update Aug 6, 3:24 PM JST
Market closed
Day range
5,010
5,243
Previous close
4,989
Open
5,095
Access this stock data via API
Subscribe
Bandai Namco Holdings Inc.
5,107.00
118
2.37%

Historical data

Prices

Date Open High Low Close % Change Volume
Aug 06, 2025 5.10K 5.24K 5.01K 5.11K 0.24% 3820600
Aug 05, 2025 5.02K 5.19K 4.89K 4.99K -0.58% 6120300
Aug 04, 2025 4.86K 4.93K 4.82K 4.91K 1.03% 2065100
Aug 01, 2025 4.95K 5.01K 4.91K 4.98K 0.57% 1767700
Jul 31, 2025 4.91K 4.93K 4.87K 4.91K -0.02% 2006200
Jul 30, 2025 4.83K 4.91K 4.81K 4.91K 1.57% 1788300
Jul 29, 2025 4.84K 4.90K 4.83K 4.90K 1.24% 2150200
Jul 28, 2025 4.86K 4.88K 4.78K 4.83K -0.64% 1856200
Jul 25, 2025 5.09K 5.14K 4.82K 4.85K -4.62% 5777100
Jul 24, 2025 4.86K 4.91K 4.82K 4.85K -0.33% 2850100
Jul 23, 2025 4.68K 4.82K 4.63K 4.79K 2.24% 3841000
Jul 22, 2025 4.59K 4.63K 4.52K 4.54K -1.15% 1779800
Jul 18, 2025 4.62K 4.65K 4.55K 4.55K -1.60% 1640400
Jul 17, 2025 4.45K 4.60K 4.44K 4.58K 2.85% 2351100
Jul 16, 2025 4.44K 4.49K 4.39K 4.45K 0.16% 2118900
Jul 15, 2025 4.52K 4.52K 4.41K 4.46K -1.44% 2446400
Jul 14, 2025 4.54K 4.54K 4.48K 4.50K -0.97% 1735900
Jul 11, 2025 4.67K 4.70K 4.56K 4.56K -2.42% 2522200
Jul 10, 2025 4.63K 4.66K 4.56K 4.63K -0.04% 2592100
Jul 09, 2025 4.60K 4.63K 4.53K 4.63K 0.70% 1741500
Jul 08, 2025 4.69K 4.70K 4.58K 4.61K -1.77% 2301400
Jul 07, 2025 4.67K 4.69K 4.62K 4.65K -0.53% 1205100
Market closed

Exchange is currently closed
Main market opens in 28 minutes

08:31
00:00
09:00
15:30
23:59

Trading Hours (Monday - Friday):

Main market
09:00 - 15:30
All times are displayed in the Asia/Tokyo timezone (JST, UTC+09:00).