Bandai Namco Holdings Inc. (7832.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5133.00 | 5420.00 | 5132.00 | 5398.00 | +10.50% | 8,355,700 |
| 2026-08-06 | 4438.00 | 4925.00 | 4364.00 | 4885.00 | +10.85% | 7,236,600 |
| 2026-08-05 | 4392.00 | 4463.00 | 4381.00 | 4407.00 | -1.23% | 2,641,100 |
| 2026-08-04 | 4533.00 | 4540.00 | 4433.00 | 4462.00 | -1.57% | 1,765,100 |
| 2026-08-03 | 4578.00 | 4612.00 | 4445.00 | 4533.00 | -1.65% | 2,609,700 |
| 2026-07-31 | 4459.00 | 4620.00 | 4432.00 | 4609.00 | -2.74% | 3,081,300 |
| 2026-07-30 | 4770.00 | 4867.00 | 4678.00 | 4739.00 | -0.17% | 2,377,400 |
| 2026-07-29 | 4592.00 | 4790.00 | 4549.00 | 4747.00 | +4.98% | 4,467,200 |
| 2026-07-28 | 4469.00 | 4529.00 | 4412.00 | 4522.00 | +2.33% | 3,029,400 |
| 2026-07-27 | 4226.00 | 4430.00 | 4218.00 | 4419.00 | +7.49% | 2,739,900 |
| 2026-07-24 | 4043.00 | 4136.00 | 4043.00 | 4111.00 | +0.44% | 1,280,300 |
| 2026-07-23 | 4059.00 | 4095.00 | 4039.00 | 4093.00 | -0.05% | 1,557,700 |
| 2026-07-22 | 4092.00 | 4133.00 | 4055.00 | 4095.00 | -2.20% | 2,437,700 |
| 2026-07-21 | 4205.00 | 4249.00 | 4158.00 | 4187.00 | -0.05% | 2,335,700 |
| 2026-07-17 | 4178.00 | 4256.00 | 4149.00 | 4189.00 | +1.97% | 2,965,300 |
| 2026-07-16 | 4090.00 | 4156.00 | 4072.00 | 4108.00 | +0.49% | 2,604,700 |
| 2026-07-15 | 4134.00 | 4163.00 | 4056.00 | 4088.00 | -1.33% | 1,987,200 |
| 2026-07-14 | 4078.00 | 4197.00 | 4070.00 | 4143.00 | +1.92% | 2,518,100 |
| 2026-07-13 | 4033.00 | 4073.00 | 3999.00 | 4065.00 | +1.19% | 1,288,600 |
| 2026-07-10 | 4100.00 | 4140.00 | 3986.00 | 4017.00 | -0.64% | 2,475,200 |
| 2026-07-09 | 4000.00 | 4083.00 | 4000.00 | 4043.00 | -0.25% | 2,242,100 |
| 2026-07-08 | 4128.00 | 4140.00 | 4031.00 | 4053.00 | -0.61% | 2,403,800 |
| 2026-07-07 | 4007.00 | 4120.00 | 3995.00 | 4078.00 | +1.77% | 2,826,600 |
| 2026-07-06 | 3928.00 | 4014.00 | 3904.00 | 4007.00 | +2.32% | 1,815,000 |
| 2026-07-03 | 4000.00 | 4000.00 | 3903.00 | 3916.00 | +0.64% | 1,517,000 |
| 2026-07-02 | 3888.00 | 3958.00 | 3839.00 | 3891.00 | +1.35% | 1,953,900 |
| 2026-07-01 | 3766.00 | 3868.00 | 3764.00 | 3839.00 | +1.45% | 2,051,200 |
| 2026-06-30 | 3811.00 | 3844.00 | 3738.00 | 3784.00 | -1.30% | 2,417,700 |
| 2026-06-29 | 3733.00 | 3868.00 | 3721.00 | 3834.00 | +3.68% | 2,604,000 |
| 2026-06-26 | 3724.00 | 3754.00 | 3677.00 | 3698.00 | -0.88% | 1,619,500 |
| 2026-06-25 | 3686.00 | 3737.00 | 3642.00 | 3731.00 | +1.58% | 1,993,600 |
| 2026-06-24 | 3675.00 | 3720.00 | 3658.00 | 3673.00 | +0.22% | 1,877,500 |
| 2026-06-23 | 3644.00 | 3700.00 | 3595.00 | 3665.00 | +0.58% | 2,159,900 |
| 2026-06-22 | 3580.00 | 3658.00 | 3547.00 | 3644.00 | +1.48% | 1,550,700 |
| 2026-06-19 | 3615.00 | 3642.00 | 3580.00 | 3591.00 | -1.10% | 3,010,600 |
| 2026-06-18 | 3623.00 | 3631.00 | 3566.00 | 3631.00 | +0.53% | 2,259,500 |
| 2026-06-17 | 3599.00 | 3634.00 | 3573.00 | 3612.00 | +0.64% | 1,971,500 |
| 2026-06-16 | 3593.00 | 3597.00 | 3530.00 | 3589.00 | -0.14% | 2,053,800 |
| 2026-06-15 | 3665.00 | 3693.00 | 3589.00 | 3594.00 | -1.96% | 1,936,100 |
| 2026-06-12 | 3671.00 | 3699.00 | 3599.00 | 3666.00 | +0.03% | 2,775,100 |
| 2026-06-11 | 3637.00 | 3680.00 | 3613.00 | 3665.00 | +0.25% | 2,225,400 |
| 2026-06-10 | 3684.00 | 3703.00 | 3580.00 | 3656.00 | -0.49% | 2,559,500 |
| 2026-06-09 | 3742.00 | 3743.00 | 3665.00 | 3674.00 | -1.21% | 2,302,000 |
| 2026-06-08 | 3821.00 | 3823.00 | 3698.00 | 3719.00 | -0.85% | 2,418,000 |
| 2026-06-05 | 3780.00 | 3839.00 | 3736.00 | 3751.00 | +0.86% | 2,141,100 |
| 2026-06-04 | 3741.00 | 3795.00 | 3693.00 | 3719.00 | -0.08% | 2,794,300 |
| 2026-06-03 | 3715.00 | 3770.00 | 3692.00 | 3722.00 | -1.35% | 1,883,200 |
| 2026-06-02 | 3705.00 | 3790.00 | 3677.00 | 3773.00 | +1.40% | 2,679,600 |
| 2026-06-01 | 3656.00 | 3769.00 | 3628.00 | 3721.00 | +2.20% | 2,291,600 |
| 2026-05-29 | 3608.00 | 3723.00 | 3608.00 | 3641.00 | -1.01% | 11,059,300 |
| 2026-05-28 | 3756.00 | 3786.00 | 3631.00 | 3678.00 | -1.31% | 2,673,700 |
| 2026-05-27 | 3690.00 | 3732.00 | 3651.00 | 3727.00 | +2.64% | 2,726,400 |
| 2026-05-26 | 3666.00 | 3697.00 | 3622.00 | 3631.00 | -0.55% | 2,378,600 |
| 2026-05-25 | 3660.00 | 3661.00 | 3594.00 | 3651.00 | -1.43% | 2,026,100 |
| 2026-05-22 | 3718.00 | 3734.00 | 3662.00 | 3704.00 | -1.17% | 2,710,800 |
| 2026-05-21 | 3796.00 | 3835.00 | 3695.00 | 3748.00 | -2.90% | 1,878,800 |
| 2026-05-20 | 3971.00 | 3984.00 | 3842.00 | 3860.00 | -1.05% | 3,497,500 |
| 2026-05-19 | 3749.00 | 3970.00 | 3719.00 | 3901.00 | +7.67% | 4,423,900 |
| 2026-05-18 | 3739.00 | 3774.00 | 3609.00 | 3623.00 | -2.32% | 2,004,700 |
| 2026-05-15 | 3648.00 | 3723.00 | 3615.00 | 3709.00 | -2.50% | 3,937,100 |
| 2026-05-14 | 3821.00 | 3851.00 | 3690.00 | 3804.00 | -0.34% | 3,983,400 |
| 2026-05-13 | 3675.00 | 4018.00 | 3621.00 | 3817.00 | +4.60% | 4,079,800 |
| 2026-05-12 | 3616.00 | 3673.00 | 3601.00 | 3649.00 | -0.11% | 2,194,600 |
| 2026-05-11 | 3637.00 | 3715.00 | 3606.00 | 3653.00 | +0.44% | 2,422,500 |
| 2026-05-08 | 3685.00 | 3708.00 | 3631.00 | 3637.00 | +0.61% | 3,125,000 |
| 2026-05-07 | 3635.00 | 3649.00 | 3551.00 | 3615.00 | +0.19% | 3,383,300 |
| 2026-05-01 | 3553.00 | 3636.00 | 3553.00 | 3608.00 | -0.41% | 1,621,500 |
| 2026-04-30 | 3686.00 | 3688.00 | 3558.00 | 3623.00 | -2.63% | 3,004,200 |
| 2026-04-28 | 3746.00 | 3765.00 | 3698.00 | 3721.00 | +1.06% | 1,693,500 |
| 2026-04-27 | 3717.00 | 3723.00 | 3668.00 | 3682.00 | -1.66% | 1,642,900 |
| 2026-04-24 | 3768.00 | 3781.00 | 3722.00 | 3744.00 | -0.69% | 1,631,300 |
| 2026-04-23 | 3884.00 | 3907.00 | 3756.00 | 3770.00 | -3.51% | 2,213,100 |
| 2026-04-22 | 3936.00 | 3988.00 | 3890.00 | 3907.00 | -0.18% | 1,730,100 |
| 2026-04-21 | 3920.00 | 3940.00 | 3898.00 | 3914.00 | -0.46% | 1,628,400 |
| 2026-04-20 | 3975.00 | 3983.00 | 3907.00 | 3932.00 | -0.08% | 1,366,400 |
| 2026-04-17 | 3938.00 | 3998.00 | 3932.00 | 3935.00 | +0.43% | 1,952,000 |
| 2026-04-16 | 3917.00 | 3971.00 | 3906.00 | 3918.00 | +0.15% | 1,688,900 |
| 2026-04-15 | 3830.00 | 3931.00 | 3821.00 | 3912.00 | +1.32% | 2,087,800 |
| 2026-04-14 | 3823.00 | 3875.00 | 3803.00 | 3861.00 | +1.66% | 1,862,900 |
| 2026-04-13 | 3818.00 | 3852.00 | 3788.00 | 3798.00 | -1.45% | 1,991,100 |
| 2026-04-10 | 3946.00 | 3979.00 | 3854.00 | 3854.00 | -2.16% | 2,638,200 |
| 2026-04-09 | 4090.00 | 4093.00 | 3924.00 | 3939.00 | -2.86% | 2,792,000 |
| 2026-04-08 | 4098.00 | 4138.00 | 4055.00 | 4055.00 | +0.67% | 2,540,100 |
| 2026-04-07 | 4002.00 | 4040.00 | 3998.00 | 4028.00 | +1.38% | 1,556,900 |
| 2026-04-06 | 3979.00 | 4017.00 | 3966.00 | 3973.00 | -0.10% | 1,182,500 |
| 2026-04-03 | 3940.00 | 4041.00 | 3940.00 | 3977.00 | +1.14% | 1,723,100 |
| 2026-04-02 | 3967.00 | 4039.00 | 3910.00 | 3932.00 | -1.01% | 1,962,100 |
| 2026-04-01 | 3937.00 | 3972.00 | 3906.00 | 3972.00 | +2.72% | 1,955,200 |
| 2026-03-31 | 3841.00 | 3916.00 | 3829.00 | 3867.00 | +1.20% | 2,795,200 |
| 2026-03-30 | 3860.00 | 3875.00 | 3795.00 | 3821.00 | -5.00% | 3,166,100 |
| 2026-03-27 | 4021.00 | 4055.00 | 3989.00 | 4022.00 | +0.30% | 2,606,200 |
| 2026-03-26 | 4053.00 | 4067.00 | 3978.00 | 4010.00 | -1.72% | 2,187,600 |
| 2026-03-25 | 4151.00 | 4151.00 | 4063.00 | 4080.00 | -0.73% | 2,163,900 |
| 2026-03-24 | 4192.00 | 4208.00 | 4060.00 | 4110.00 | -0.29% | 1,856,500 |
| 2026-03-23 | 4107.00 | 4150.00 | 4081.00 | 4122.00 | -1.32% | 2,402,300 |
| 2026-03-19 | 4161.00 | 4268.00 | 4160.00 | 4177.00 | -1.25% | 4,114,500 |
| 2026-03-18 | 4235.00 | 4251.00 | 4158.00 | 4230.00 | -0.12% | 2,046,600 |
| 2026-03-17 | 4250.00 | 4264.00 | 4214.00 | 4235.00 | -0.66% | 1,411,000 |
| 2026-03-16 | 4289.00 | 4329.00 | 4220.00 | 4263.00 | -0.02% | 1,587,900 |
| 2026-03-13 | 4198.00 | 4315.00 | 4195.00 | 4264.00 | +0.38% | 2,459,000 |
| 2026-03-12 | 4200.00 | 4270.00 | 4177.00 | 4248.00 | -0.19% | 2,469,100 |
| 2026-03-11 | 4200.00 | 4281.00 | 4200.00 | 4256.00 | +1.41% | 2,465,300 |
| 2026-03-10 | 4176.00 | 4197.00 | 4127.00 | 4197.00 | +1.62% | 1,932,300 |
| 2026-03-09 | 4028.00 | 4153.00 | 4026.00 | 4130.00 | +0.10% | 2,836,900 |
| 2026-03-06 | 4080.00 | 4149.00 | 4052.00 | 4126.00 | +1.10% | 2,029,500 |
| 2026-03-05 | 4171.00 | 4198.00 | 4066.00 | 4081.00 | -0.49% | 2,917,900 |
| 2026-03-04 | 4073.00 | 4144.00 | 4023.00 | 4101.00 | +0.86% | 2,786,700 |
| 2026-03-03 | 4070.00 | 4089.00 | 4041.00 | 4066.00 | -3.24% | 2,391,900 |
| 2026-03-02 | 4200.00 | 4233.00 | 4167.00 | 4202.00 | -0.99% | 1,914,100 |
| 2026-02-27 | 4199.00 | 4245.00 | 4136.00 | 4244.00 | +2.71% | 3,700,500 |
| 2026-02-26 | 4080.00 | 4181.00 | 4080.00 | 4132.00 | +1.50% | 1,818,000 |
| 2026-02-25 | 4070.00 | 4085.00 | 4037.00 | 4071.00 | +1.39% | 1,918,400 |
| 2026-02-24 | 4000.00 | 4047.00 | 3995.00 | 4015.00 | -0.37% | 1,962,200 |
| 2026-02-20 | 4047.00 | 4063.00 | 4012.00 | 4030.00 | -1.08% | 1,939,900 |
| 2026-02-19 | 4058.00 | 4083.00 | 4039.00 | 4074.00 | +0.42% | 1,358,600 |
| 2026-02-18 | 4084.00 | 4109.00 | 4051.00 | 4057.00 | -0.07% | 1,634,500 |
| 2026-02-17 | 4049.00 | 4078.00 | 4022.00 | 4060.00 | +0.02% | 1,559,300 |
| 2026-02-16 | 4080.00 | 4103.00 | 4056.00 | 4059.00 | +1.22% | 1,623,400 |
| 2026-02-13 | 4071.00 | 4151.00 | 3994.00 | 4010.00 | -1.50% | 4,885,300 |
| 2026-02-12 | 4150.00 | 4170.00 | 4070.00 | 4071.00 | -2.40% | 3,461,600 |
| 2026-02-10 | 4135.00 | 4258.00 | 4127.00 | 4171.00 | +0.90% | 3,066,000 |
| 2026-02-09 | 4378.00 | 4382.00 | 4120.00 | 4134.00 | -1.45% | 4,368,500 |
| 2026-02-06 | 4146.00 | 4263.00 | 4046.00 | 4195.00 | +4.69% | 5,689,000 |
| 2026-02-05 | 3977.00 | 4163.00 | 3882.00 | 4007.00 | +2.17% | 6,532,000 |
| 2026-02-04 | 3933.00 | 3969.00 | 3884.00 | 3922.00 | -2.92% | 2,679,800 |
| 2026-02-03 | 4022.00 | 4042.00 | 3981.00 | 4040.00 | +1.18% | 2,484,800 |
| 2026-02-02 | 4023.00 | 4037.00 | 3983.00 | 3993.00 | -0.42% | 1,972,300 |
| 2026-01-30 | 3978.00 | 4050.00 | 3955.00 | 4010.00 | +1.13% | 2,798,600 |
| 2026-01-29 | 3950.00 | 3994.00 | 3937.00 | 3965.00 | -0.63% | 2,277,600 |
| 2026-01-28 | 3966.00 | 4008.00 | 3932.00 | 3990.00 | -0.45% | 1,805,900 |
| 2026-01-27 | 4061.00 | 4070.00 | 4004.00 | 4008.00 | -1.45% | 1,612,600 |
| 2026-01-26 | 4064.00 | 4105.00 | 4042.00 | 4067.00 | -0.97% | 1,838,100 |
| 2026-01-23 | 4173.00 | 4190.00 | 4105.00 | 4107.00 | +0.96% | 2,280,900 |
| 2026-01-22 | 4115.00 | 4123.00 | 4039.00 | 4068.00 | -0.78% | 1,947,700 |
| 2026-01-21 | 4070.00 | 4120.00 | 4061.00 | 4100.00 | -0.97% | 2,207,300 |
| 2026-01-20 | 4145.00 | 4205.00 | 4126.00 | 4140.00 | +0.66% | 1,759,900 |
| 2026-01-19 | 4116.00 | 4145.00 | 4108.00 | 4113.00 | -1.41% | 1,252,500 |
| 2026-01-16 | 4154.00 | 4182.00 | 4126.00 | 4172.00 | -0.74% | 1,327,800 |
| 2026-01-15 | 4217.00 | 4262.00 | 4185.00 | 4203.00 | -0.83% | 1,656,800 |
| 2026-01-14 | 4198.00 | 4282.00 | 4180.00 | 4238.00 | +0.93% | 2,049,800 |
| 2026-01-13 | 4258.00 | 4310.00 | 4199.00 | 4199.00 | -0.24% | 2,586,000 |
| 2026-01-09 | 4184.00 | 4324.00 | 4122.00 | 4209.00 | +0.96% | 3,252,500 |
| 2026-01-08 | 4153.00 | 4190.00 | 4142.00 | 4169.00 | -0.10% | 1,536,900 |
| 2026-01-07 | 4176.00 | 4194.00 | 4117.00 | 4173.00 | -1.72% | 1,518,200 |
| 2026-01-06 | 4222.00 | 4266.00 | 4197.00 | 4246.00 | +0.64% | 1,396,300 |
| 2026-01-05 | 4222.00 | 4247.00 | 4152.00 | 4219.00 | +1.13% | 1,996,000 |
| 2025-12-30 | 4222.00 | 4237.00 | 4172.00 | 4172.00 | -1.35% | 1,340,300 |
| 2025-12-29 | 4262.00 | 4262.00 | 4197.00 | 4229.00 | +0.07% | 1,010,900 |
| 2025-12-26 | 4236.00 | 4277.00 | 4203.00 | 4226.00 | -0.17% | 1,324,100 |
| 2025-12-25 | 4240.00 | 4258.00 | 4212.00 | 4233.00 | +0.64% | 590,800 |
| 2025-12-24 | 4299.00 | 4299.00 | 4196.00 | 4206.00 | -1.82% | 1,296,500 |
| 2025-12-23 | 4174.00 | 4298.00 | 4168.00 | 4284.00 | +2.17% | 1,961,500 |
| 2025-12-22 | 4202.00 | 4250.00 | 4143.00 | 4193.00 | -0.57% | 1,313,300 |
| 2025-12-19 | 4201.00 | 4268.00 | 4178.00 | 4217.00 | -0.09% | 2,284,500 |
| 2025-12-18 | 4216.00 | 4248.00 | 4203.00 | 4221.00 | -0.14% | 1,696,800 |
| 2025-12-17 | 4201.00 | 4241.00 | 4187.00 | 4227.00 | +0.76% | 1,623,100 |
| 2025-12-16 | 4180.00 | 4266.00 | 4162.00 | 4195.00 | -0.73% | 1,860,600 |
| 2025-12-15 | 4280.00 | 4318.00 | 4198.00 | 4226.00 | -1.31% | 2,298,400 |
| 2025-12-12 | 4334.00 | 4351.00 | 4282.00 | 4282.00 | -0.46% | 2,279,300 |
| 2025-12-11 | 4319.00 | 4326.00 | 4238.00 | 4302.00 | -0.07% | 1,595,300 |
| 2025-12-10 | 4266.00 | 4305.00 | 4247.00 | 4305.00 | +0.14% | 1,733,800 |
| 2025-12-09 | 4350.00 | 4368.00 | 4280.00 | 4299.00 | -1.49% | 1,261,500 |
| 2025-12-08 | 4352.00 | 4379.00 | 4313.00 | 4364.00 | +0.97% | 1,139,000 |
| 2025-12-05 | 4326.00 | 4338.00 | 4283.00 | 4322.00 | -1.95% | 2,011,300 |
| 2025-12-04 | 4340.00 | 4429.00 | 4336.00 | 4408.00 | +1.85% | 1,637,500 |
| 2025-12-03 | 4405.00 | 4427.00 | 4328.00 | 4328.00 | -2.24% | 1,575,300 |
| 2025-12-02 | 4468.00 | 4470.00 | 4403.00 | 4427.00 | -0.52% | 1,399,200 |
| 2025-12-01 | 4527.00 | 4555.00 | 4432.00 | 4450.00 | -2.77% | 2,071,200 |
| 2025-11-28 | 4585.00 | 4627.00 | 4560.00 | 4577.00 | -0.02% | 1,517,500 |
| 2025-11-27 | 4565.00 | 4603.00 | 4543.00 | 4578.00 | -0.15% | 1,453,700 |
| 2025-11-26 | 4512.00 | 4619.00 | 4505.00 | 4585.00 | +1.46% | 1,887,900 |
| 2025-11-25 | 4574.00 | 4595.00 | 4472.00 | 4519.00 | -0.55% | 2,582,300 |
| 2025-11-21 | 4437.00 | 4575.00 | 4419.00 | 4544.00 | +2.41% | 3,895,200 |
| 2025-11-20 | 4431.00 | 4486.00 | 4412.00 | 4437.00 | +0.14% | 1,695,300 |
| 2025-11-19 | 4469.00 | 4496.00 | 4427.00 | 4431.00 | -0.83% | 1,796,700 |
| 2025-11-18 | 4477.00 | 4512.00 | 4433.00 | 4468.00 | -1.33% | 2,123,900 |
| 2025-11-17 | 4604.00 | 4620.00 | 4507.00 | 4528.00 | -1.71% | 1,926,800 |
| 2025-11-14 | 4600.00 | 4616.00 | 4541.00 | 4607.00 | -0.02% | 2,113,000 |
| 2025-11-13 | 4610.00 | 4658.00 | 4577.00 | 4608.00 | -0.26% | 1,532,600 |
| 2025-11-12 | 4590.00 | 4644.00 | 4563.00 | 4620.00 | +2.21% | 1,827,500 |
| 2025-11-11 | 4536.00 | 4558.00 | 4480.00 | 4520.00 | +0.04% | 1,416,800 |
| 2025-11-10 | 4553.00 | 4604.00 | 4482.00 | 4518.00 | -0.92% | 2,153,600 |
| 2025-11-07 | 4542.00 | 4615.00 | 4482.00 | 4560.00 | +1.97% | 3,308,500 |
| 2025-11-06 | 4896.00 | 4960.00 | 4436.00 | 4472.00 | -7.37% | 6,807,100 |
| 2025-11-05 | 4875.00 | 4982.00 | 4801.00 | 4828.00 | +0.48% | 3,202,000 |
| 2025-11-04 | 4780.00 | 4842.00 | 4744.00 | 4805.00 | +0.06% | 2,327,300 |
| 2025-10-31 | 4727.00 | 4833.00 | 4711.00 | 4802.00 | +1.72% | 1,987,000 |
| 2025-10-30 | 4687.00 | 4728.00 | 4650.00 | 4721.00 | -0.40% | 1,647,900 |
| 2025-10-29 | 4752.00 | 4811.00 | 4690.00 | 4740.00 | -1.70% | 1,824,300 |
| 2025-10-28 | 4825.00 | 4844.00 | 4794.00 | 4822.00 | +0.04% | 1,117,400 |
| 2025-10-27 | 4856.00 | 4919.00 | 4820.00 | 4820.00 | +0.27% | 1,630,400 |
| 2025-10-24 | 4871.00 | 4928.00 | 4807.00 | 4807.00 | -0.85% | 1,367,800 |
| 2025-10-23 | 4890.00 | 4896.00 | 4820.00 | 4848.00 | -0.31% | 1,526,100 |
| 2025-10-22 | 4866.00 | 4954.00 | 4863.00 | 4863.00 | -0.06% | 1,983,600 |
| 2025-10-21 | 4833.00 | 4950.00 | 4800.00 | 4866.00 | +1.80% | 1,916,000 |
| 2025-10-20 | 4750.00 | 4835.00 | 4701.00 | 4780.00 | +2.53% | 1,701,400 |
| 2025-10-17 | 4664.00 | 4718.00 | 4640.00 | 4662.00 | -1.52% | 1,880,100 |
| 2025-10-16 | 4747.00 | 4780.00 | 4691.00 | 4734.00 | -0.27% | 1,814,500 |
| 2025-10-15 | 4746.00 | 4800.00 | 4711.00 | 4747.00 | +0.25% | 1,466,300 |
| 2025-10-14 | 4681.00 | 4787.00 | 4670.00 | 4735.00 | -1.78% | 2,198,100 |
| 2025-10-10 | 4896.00 | 5032.00 | 4820.00 | 4821.00 | -1.49% | 2,626,000 |
| 2025-10-09 | 5003.00 | 5006.00 | 4845.00 | 4894.00 | -0.95% | 1,579,800 |
| 2025-10-08 | 4968.00 | 5028.00 | 4922.00 | 4941.00 | -0.20% | 1,731,300 |
| 2025-10-07 | 5004.00 | 5005.00 | 4875.00 | 4951.00 | -1.49% | 1,920,200 |
| 2025-10-06 | 4988.00 | 5038.00 | 4913.00 | 5026.00 | +3.97% | 2,361,500 |
| 2025-10-03 | 4755.00 | 4865.00 | 4750.00 | 4834.00 | +0.92% | 1,371,400 |
| 2025-10-02 | 4844.00 | 4864.00 | 4688.00 | 4790.00 | -2.04% | 2,463,000 |
| 2025-10-01 | 4923.00 | 4996.00 | 4854.00 | 4890.00 | -0.71% | 1,736,600 |
| 2025-09-30 | 4800.00 | 4944.00 | 4795.00 | 4925.00 | +1.78% | 2,302,900 |
| 2025-09-29 | 4892.00 | 4921.00 | 4810.00 | 4839.00 | -1.87% | 2,002,300 |
| 2025-09-26 | 4869.00 | 4998.00 | 4856.00 | 4931.00 | +1.52% | 2,420,400 |
| 2025-09-25 | 4898.00 | 4931.00 | 4847.00 | 4857.00 | +0.60% | 2,058,200 |
| 2025-09-24 | 4853.00 | 4870.00 | 4791.00 | 4828.00 | +0.42% | 1,650,700 |
| 2025-09-22 | 4901.00 | 4930.00 | 4802.00 | 4808.00 | -0.70% | 1,408,000 |
| 2025-09-19 | 4954.00 | 4987.00 | 4842.00 | 4842.00 | -1.63% | 3,334,700 |
| 2025-09-18 | 4905.00 | 4935.00 | 4873.00 | 4922.00 | +0.24% | 1,142,800 |
| 2025-09-17 | 4886.00 | 4946.00 | 4861.00 | 4910.00 | +0.08% | 1,460,100 |
| 2025-09-16 | 4991.00 | 5001.00 | 4874.00 | 4906.00 | -2.23% | 1,854,300 |
| 2025-09-12 | 5050.00 | 5050.00 | 4971.00 | 5018.00 | +0.48% | 2,473,000 |
| 2025-09-11 | 5020.00 | 5026.00 | 4952.00 | 4994.00 | -0.62% | 1,728,400 |
| 2025-09-10 | 5024.00 | 5083.00 | 5005.00 | 5025.00 | +0.44% | 2,148,100 |
| 2025-09-09 | 5029.00 | 5085.00 | 5003.00 | 5003.00 | +0.06% | 1,408,300 |
| 2025-09-08 | 5020.00 | 5087.00 | 4981.00 | 5000.00 | -0.06% | 1,806,500 |
| 2025-09-05 | 5076.00 | 5107.00 | 4995.00 | 5003.00 | -1.44% | 1,543,400 |
| 2025-09-04 | 4974.00 | 5218.00 | 4943.00 | 5076.00 | +2.50% | 2,942,500 |
| 2025-09-03 | 5023.00 | 5025.00 | 4929.00 | 4952.00 | -1.75% | 1,706,800 |
| 2025-09-02 | 5077.00 | 5094.00 | 5010.00 | 5040.00 | -0.96% | 1,413,900 |
| 2025-09-01 | 5060.00 | 5096.00 | 4993.00 | 5089.00 | -0.12% | 1,401,200 |
| 2025-08-29 | 5086.00 | 5165.00 | 5068.00 | 5095.00 | -0.62% | 1,527,600 |
| 2025-08-28 | 5150.00 | 5177.00 | 5109.00 | 5127.00 | -0.54% | 1,541,200 |
| 2025-08-27 | 5155.00 | 5205.00 | 5060.00 | 5155.00 | -1.75% | 2,041,400 |
| 2025-08-26 | 5265.00 | 5296.00 | 5201.00 | 5247.00 | -0.36% | 2,392,700 |
| 2025-08-25 | 5455.00 | 5455.00 | 5260.00 | 5266.00 | -3.46% | 2,062,900 |
| 2025-08-22 | 5382.00 | 5462.00 | 5334.00 | 5455.00 | +1.19% | 1,372,600 |
| 2025-08-21 | 5459.00 | 5469.00 | 5342.00 | 5391.00 | -1.25% | 1,670,200 |
| 2025-08-20 | 5592.00 | 5624.00 | 5418.00 | 5459.00 | -0.75% | 1,961,900 |
| 2025-08-19 | 5623.00 | 5630.00 | 5446.00 | 5500.00 | -2.69% | 1,814,700 |
| 2025-08-18 | 5568.00 | 5729.00 | 5567.00 | 5652.00 | +1.69% | 1,838,000 |
| 2025-08-15 | 5560.00 | 5598.00 | 5480.00 | 5558.00 | +0.96% | 1,439,700 |
| 2025-08-14 | 5610.00 | 5625.00 | 5395.00 | 5505.00 | -2.03% | 2,277,400 |
| 2025-08-13 | 5550.00 | 5690.00 | 5505.00 | 5619.00 | +2.80% | 3,033,100 |
| 2025-08-12 | 5379.00 | 5516.00 | 5354.00 | 5466.00 | +2.80% | 3,479,500 |
| 2025-08-08 | 5238.00 | 5360.00 | 5220.00 | 5317.00 | +2.11% | 3,470,600 |
| 2025-08-07 | 5026.00 | 5265.00 | 5015.00 | 5207.00 | +1.96% | 2,396,400 |
| 2025-08-06 | 5095.00 | 5243.00 | 5010.00 | 5107.00 | +2.37% | 3,820,600 |
| 2025-08-05 | 5018.00 | 5187.00 | 4892.00 | 4989.00 | +1.65% | 6,120,300 |
| 2025-08-04 | 4858.00 | 4930.00 | 4822.00 | 4908.00 | -1.49% | 2,065,100 |
| 2025-08-01 | 4954.00 | 5005.00 | 4905.00 | 4982.00 | +1.51% | 1,767,700 |
| 2025-07-31 | 4909.00 | 4929.00 | 4866.00 | 4908.00 | +0.00% | 2,006,200 |
| 2025-07-30 | 4832.00 | 4908.00 | 4809.00 | 4908.00 | +0.27% | 1,788,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.90%). Worst month: Nov (-5.13%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bandai Namco Holdings Inc.'s (7832.T) latest close?
5398.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 7832.T's 52-week high and low?
5729.00 high and 3530.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Bandai Namco Holdings Inc.'s strongest and weakest month historically?
Historically, 7832.T's strongest calendar month has been Feb (average +6.90%) and its weakest Nov (average -5.13%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.