Bandai Namco Holdings Inc Historical Data - N9B | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Bandai Namco Holdings Inc (N9B)

29.91

-0.21

( -0.70% )

Updated: 02:09:29

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6.32	26.7910131412	23.59	30.79	23.59	274	27.84793003	DE
4	8.14	37.390904915	21.77	30.79	21.09	179	24.64041667	DE
12	9.69	47.9228486647	20.22	30.79	19.05	178	22.86692665	DE
26	12.06	67.5630252101	17.85	30.79	17.12	531	20.44031834	DE
52	10.605	54.933954934	19.305	30.79	16.114999	471	19.27774196	DE
156	8.34	38.6648122392	21.57	30.79	16.114999	404	19.22100651	DE
260	8.34	38.6648122392	21.57	30.79	16.114999	404	19.22100651	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734125220	21.84	1.15	5.56	22.04	22.39	21.83	301
1734038820	20.69	0.43	2.12	20.64	20.69	20.64	168
1733952420	20.26	-0.27	-1.32	20.55	20.55	20.26	64
1733866020	20.53	0.13	0.64	20.53	20.53	20.53	231
1733779620	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1733520420	20.399999	-0.08	-0.39	20.38	20.399999	20.38	240
1733434020	20.48	0.26	1.29	20.48	20.48	20.48	1
1733347620	20.22	0.11	0.55	20.22	20.22	20.22	25
1733261220	20.11	-0.02	-0.10	20.11	20.11	20.11	25
1733174820	20.13	-0.16	-0.79	20.34	20.34	20.13	7
1732915620	20.29	0	0.00	20.29	20.29	20.29	0
1732829220	20.29	0.24	1.20	20.3	20.3	20.29	151
1732742820	20.05	0.01	0.05	20.05	20.05	20.05	72
1732656420	20.04	0.24	1.21	20.09	20.09	20.04	301
1732570020	19.8	0.25	1.25	20.239999	20.239999	19.8	6
1732310820	19.555	0	0.00	19.555	19.555	19.555	0
1732224420	19.555	0.5	2.65	19.555	19.555	19.555	3
1732138020	19.05	-0.23	-1.19	19.21	19.21	19.05	165
1732051620	19.28	-0.94	-4.65	19.545	19.545	19.28	160
1731965220	20.22	0.65	3.32	20.22	20.22	20.22	160
1731705960	19.57	-0.35	-1.73	19.925	19.995	19.57	9
1731619560	19.915	-0.79	-3.79	19.915	19.915	19.915	400
1731533220	20.7	0	0.00	20.7	20.7	20.7	0
1731446820	20.7	0.2	0.98	20.55	20.7	20.55	64
1731360420	20.5	1.18	6.11	20.5	20.5	20.5	198

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