Bandai Namco Holdings Inc Historical Data - N9B | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Bandai Namco Holdings Inc (N9B)
Bandai Namco Holdings Inc (N9B) Historical

Bandai Namco Holdings Inc (N9B)

31.27

0.07

(0.22%)

Closed 15 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	0.417469492614	31.14	31.59	30.46	56	30.76273381	DE
4	1.72	5.820642978	29.55	33.04	29.55	264	31.35088255	DE
12	8.17	35.367965368	23.1	33.04	21.09	202	27.75088746	DE
26	10.84	53.0592266275	20.43	33.04	19.015	389	22.32795984	DE
52	13.43	75.2802690583	17.84	33.04	16.695	437	20.14460524	DE
156	9.7	44.969865554	21.57	33.04	16.114999	393	19.72210419	DE
260	9.7	44.969865554	21.57	33.04	16.114999	393	19.72210419	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741987620	30.66	-0.22	-0.71	30.66	30.66	30.66	15
1741901220	30.88	-0.28	-0.90	31.59	31.59	30.88	9
1741814820	31.16	0.55	1.80	31.16	31.16	31.16	2
1741728420	30.61	-0.39	-1.26	30.61	30.61	30.61	60
1741642020	31	0.44	1.44	31.2	31.2	30.67	112
1741382820	30.56	-1.28	-4.02	31.14	31.14	30.46	95
1741296420	31.84	-0.09	-0.28	31.25	31.84	31.25	129
1741210020	31.93	-0.61	-1.87	31.78	31.93	31.78	85
1741123620	32.54	0.34	1.06	32.15	32.54	32.049999	126
1741037220	32.2	-0.22	-0.68	33	33.04	32.2	422
1740778020	32.42	0.06	0.19	31.77	32.42	31.65	217
1740691620	32.36	0	0.00	32.36	32.36	32.36	0
1740605220	32.36	0.24	0.75	32.119999	32.36	32.119999	190
1740518820	32.119999	1.32	4.29	32.11	32.409999	32.11	500
1740432420	30.8	-0.2	-0.65	31.52	31.55	30.68	705
1740173220	31	-0.17	-0.55	31.35	31.35	31	662
1740086820	31.17	-0.31	-0.98	31.33	31.33	31.17	114
1740000420	31.48	0	0.00	30.8	31.48	30.8	95
1739914020	31.48	0.34	1.09	31.44	31.48	30.8	7
1739827620	31.14	1.15	3.83	30.51	31.14	30.11	1208
1739568420	29.99	-0.61	-1.99	29.55	30.01	29.55	281
1739482020	30.6	0.66	2.20	30.3	30.6	30.3	200
1739395620	29.94	0.06	0.20	29.85	29.99	29.85	109
1739309220	29.88	-0.03	-0.10	29.88	29.88	29.88	15
1739222820	29.91	-0.5	-1.64	29.74	29.91	29.74	76
1738963620	30.41	-0.38	-1.23	30.17	30.41	29.49	374
1738877220	30.79	3.29	11.96	30.06	30.79	30.04	234
1738790820	27.5	3.78	15.94	27.29	27.63	27.09	396
1738704420	23.72	-0.12	-0.50	23.82	23.82	23.72	283
1738618020	23.84	0.15	0.63	23.59	24.09	23.59	85
1738358820	23.69	-0.63	-2.59	23.69	23.69	23.69	200
1738272420	24.32	0.46	1.93	23.84	24.32	23.84	34
1738186020	23.86	0.96	4.19	23.32	23.89	23.32	148
1738099620	22.9	0.4	1.78	22.93	22.93	22.9	112
1738013220	22.5	0.33	1.49	22.5	22.5	22.5	150
1737754020	22.17	0.14	0.64	22.33	22.33	22.17	1001
1737667620	22.03	0.83	3.92	22.22	22.24	22.03	81
1737581220	21.2	0.11	0.52	21.7	21.7	21.2	4
1737494820	21.09	-0.94	-4.27	21.09	21.09	21.09	5
1737408420	22.03	0	0.00	22.03	22.03	22.03	0
1737149220	22.03	0.18	0.82	22.03	22.03	22.03	102
1737062820	21.85	0.29	1.35	21.78	21.85	21.78	6
1736976420	21.56	-0.14	-0.65	21.91	21.94	21.56	17
1736890020	21.7	-0.07	-0.32	21.85	21.85	21.36	169
1736803620	21.77	-0.32	-1.45	21.77	21.77	21.77	7
1736544420	22.09	0.17	0.78	21.6	22.09	21.51	196
1736458020	21.92	-0.52	-2.32	21.92	21.92	21.92	8
1736371620	22.44	-0.52	-2.26	21.96	22.44	21.96	24
1736285220	22.96	0	0.00	22.96	22.96	22.96	0
1736198820	22.96	0.55	2.45	22.96	22.96	22.96	1
1735939620	22.41	-0.41	-1.80	22.73	22.8	22.41	421
1735853220	22.82	0.29	1.29	22.74	22.82	22.32	77
1735594020	22.53	-0.57	-2.47	22.97	22.97	22.5	34
1735334820	23.1	0.28	1.23	22.87	23.1	22.82	196
1734989220	22.82	-0.28	-1.21	22.9	22.9	22.52	654
1734730020	23.1	0.52	2.30	23.1	23.1	23.1	52
1734643620	22.58	-0.34	-1.48	22.63	22.95	22.58	627
1734557220	22.92	0.09	0.39	22.74	22.92	22.74	261
1734470820	22.83	0.46	2.06	23.04	23.05	22.83	245
1734384420	22.37	0.53	2.43	22.53	22.6	22.37	596

Fortune Rise Acquisition (PK)

iShares STOXX Europe Equ...

Ivz Wnd Eny Acc

Intesa Sanpaolo

Intesa Sanpaolo

Lightning eMotors (CE)

Federal Home Loan Mortgage (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions