Bandai Namco Holdings Inc (N9B)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 3.11242286021 | 18.635 | 19.395 | 18.635 | 3826 | 19.25299122 | DE |
| 4 | 0.21 | 1.10497237569 | 19.005 | 19.5 | 17.12 | 1090 | 19.13021994 | DE |
| 12 | 1.945 | 11.2623045744 | 17.27 | 19.5 | 17.05 | 615 | 18.70645487 | DE |
| 26 | 0.945 | 5.1724137931 | 18.27 | 19.5 | 16.695 | 497 | 18.31078101 | DE |
| 52 | -2.355 | -10.9179415855 | 21.57 | 21.66 | 16.114999 | 398 | 18.40698695 | DE |
| 156 | -2.355 | -10.9179415855 | 21.57 | 21.66 | 16.114999 | 398 | 18.40698695 | DE |
| 260 | -2.355 | -10.9179415855 | 21.57 | 21.66 | 16.114999 | 398 | 18.40698695 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724704020 | 19.335 | 0.28 | 1.44 | 19.149999 | 19.335 | 19.04 | 10620 |
| 1724444820 | 19.059999 | -0.17 | -0.88 | 19.29 | 19.29 | 18.885 | 4437 |
| 1724358420 | 19.23 | 0.59 | 3.19 | 18.87 | 19.395 | 18.87 | 233 |
| 1724271960 | 18.635 | 0 | 0.00 | 18.635 | 18.635 | 18.635 | 0 |
| 1724185560 | 18.635 | 0.44 | 2.39 | 18.635 | 18.635 | 18.635 | 15 |
| 1724099220 | 18.2 | 0.12 | 0.66 | 17.774999 | 18.2 | 17.774999 | 3 |
| 1723840020 | 18.079999 | -0.11 | -0.60 | 17.71 | 18.079999 | 17.71 | 8 |
| 1723753620 | 18.19 | 0.7 | 4.00 | 18.19 | 18.535 | 18.14 | 385 |
| 1723667160 | 17.489999 | -0.36 | -2.02 | 17.675 | 17.675 | 17.12 | 31 |
| 1723580760 | 17.85 | -1.23 | -6.42 | 17.85 | 17.85 | 17.85 | 1 |
| 1723494420 | 19.075 | 0 | 0.00 | 19.075 | 19.075 | 19.075 | 0 |
| 1723235220 | 19.075 | 0 | 0.00 | 19.075 | 19.075 | 19.075 | 0 |
| 1723148820 | 19.075 | 0.82 | 4.49 | 18.545 | 19.425 | 18.545 | 1037 |
| 1723062360 | 18.255 | -0.02 | -0.08 | 18.32 | 18.32 | 17.899999 | 490 |
| 1722975960 | 18.27 | 0.13 | 0.69 | 18.47 | 18.47 | 18.27 | 320 |
| 1722889620 | 18.145 | 0.56 | 3.18 | 17.52 | 18.16 | 17.329999 | 439 |
| 1722630360 | 17.585 | -0.82 | -4.46 | 18.045 | 18.045 | 17.585 | 136 |
| 1722544020 | 18.405 | -1.1 | -5.62 | 19.46 | 19.46 | 18.405 | 54 |
| 1722457560 | 19.5 | 0.5 | 2.60 | 19.5 | 19.5 | 19.5 | 60 |
| 1722371220 | 19.005 | -0.32 | -1.66 | 19.005 | 19.005 | 19.005 | 261 |
| 1722284760 | 19.325 | 0.42 | 2.22 | 18.899999 | 19.325 | 18.899999 | 581 |
| 1722025560 | 18.905 | 0 | 0.00 | 18.905 | 18.905 | 18.905 | 0 |
| 1721939160 | 18.905 | 0.52 | 2.80 | 18.905 | 18.905 | 18.905 | 82 |
| 1721852820 | 18.39 | 0 | 0.00 | 18.39 | 18.39 | 18.39 | 0 |
| 1721766420 | 18.39 | -0.04 | -0.24 | 18.655 | 18.739999 | 18.385 | 30 |
| 1721679960 | 18.434999 | -0.14 | -0.73 | 18.73 | 18.73 | 18.38 | 38 |
| 1721420760 | 18.57 | 0 | 0.00 | 18.57 | 18.57 | 18.57 | 0 |
| 1721334360 | 18.57 | -0.13 | -0.70 | 18.57 | 18.57 | 18.57 | 982 |
| 1721248020 | 18.7 | 0.18 | 0.97 | 18.415 | 18.7 | 18.415 | 57 |
| 1721161560 | 18.52 | -0.21 | -1.12 | 18.37 | 18.52 | 18.37 | 595 |
| 1721075160 | 18.73 | -0.2 | -1.08 | 19.175 | 19.175 | 18.73 | 9 |
| 1720815960 | 18.934999 | 0.76 | 4.18 | 18.85 | 19 | 18.645 | 1442 |
| 1720729560 | 18.175 | 0.15 | 0.83 | 18.22 | 18.38 | 18.175 | 352 |
| 1720643220 | 18.024999 | 0.14 | 0.78 | 18.024999 | 18.024999 | 18.024999 | 60 |
| 1720556760 | 17.885 | -0.02 | -0.11 | 17.885 | 17.885 | 17.885 | 16 |
| 1720470360 | 17.905 | -0.3 | -1.62 | 17.625 | 17.905 | 17.489999 | 137 |
| 1720211220 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1720124820 | 18.2 | -0.13 | -0.71 | 17.515 | 18.2 | 17.515 | 67 |
| 1720038420 | 18.329999 | 0 | 0.00 | 18.329999 | 18.329999 | 18.329999 | 0 |
| 1719952020 | 18.329999 | 0.04 | 0.25 | 17.985 | 18.329999 | 17.985 | 18 |
| 1719865620 | 18.285 | 0.29 | 1.58 | 18.355 | 18.385 | 18.285 | 38 |
| 1719606420 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1719520020 | 18 | 0.04 | 0.22 | 18 | 18 | 17.835 | 221 |
| 1719433620 | 17.96 | 0.13 | 0.73 | 17.96 | 18.355 | 17.96 | 167 |
| 1719347160 | 17.829999 | 0.25 | 1.45 | 17.829999 | 17.829999 | 17.829999 | 100 |
| 1719260820 | 17.575 | -0.37 | -2.06 | 17.925 | 17.975 | 17.575 | 158 |
| 1719001620 | 17.945 | 0.13 | 0.70 | 17.945 | 17.945 | 17.945 | 17 |
| 1718915160 | 17.82 | -0.13 | -0.72 | 17.845 | 18.18 | 17.82 | 711 |
| 1718828820 | 17.95 | -0.12 | -0.66 | 17.899999 | 17.95 | 17.899999 | 51 |
| 1718742360 | 18.07 | 0.16 | 0.92 | 17.649999 | 18.07 | 17.649999 | 12 |
| 1718656020 | 17.905 | 0.04 | 0.20 | 17.945 | 17.945 | 17.895 | 129 |
| 1718396820 | 17.87 | 0.09 | 0.48 | 17.905 | 17.905 | 17.87 | 250 |
| 1718310420 | 17.785 | -0.42 | -2.28 | 17.434999 | 17.82 | 17.434999 | 185 |
| 1718224020 | 18.2 | 0.2 | 1.11 | 17.75 | 18.2 | 17.725 | 153 |
| 1718137620 | 18 | -0.24 | -1.29 | 18.405 | 18.405 | 18 | 300 |
| 1718051220 | 18.235 | 0.51 | 2.88 | 17.94 | 18.235 | 17.94 | 378 |
| 1717792020 | 17.725 | 0.15 | 0.82 | 17.934999 | 17.934999 | 17.725 | 116 |
| 1717705620 | 17.579999 | -0.16 | -0.90 | 17.595 | 17.595 | 17.05 | 4706 |
| 1717619220 | 17.739999 | 0.08 | 0.45 | 17.745 | 17.745 | 17.739999 | 60 |
| 1717532820 | 17.66 | 0.32 | 1.82 | 17.27 | 17.71 | 17.255 | 395 |
| 1717446420 | 17.345 | 0.18 | 1.08 | 17.145 | 17.84 | 17.145 | 808 |
| 1717187220 | 17.16 | -0.31 | -1.77 | 17.04 | 17.18 | 16.765 | 533 |
| 1717100820 | 17.47 | 0.65 | 3.86 | 16.995 | 17.47 | 16.995 | 147 |
| 1717014420 | 16.82 | -0.48 | -2.77 | 17.11 | 17.17 | 16.82 | 228 |
| 1716928020 | 17.3 | -0.52 | -2.92 | 17.3 | 17.329999 | 17.22 | 781 |
| 1716841560 | 17.82 | -0.38 | -2.06 | 17.465 | 17.82 | 17.46 | 493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
