Bandai Namco Holdings Inc (N9B)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.43246839654 | 30.06 | 30.79 | 29.49 | 162 | 30.39977723 | DE |
| 4 | 8.15 | 37.419651056 | 21.78 | 30.79 | 21.09 | 180 | 25.11658858 | DE |
| 12 | 10.375 | 53.0554845308 | 19.555 | 30.79 | 19.555 | 172 | 23.22054518 | DE |
| 26 | 12.08 | 67.675070028 | 17.85 | 30.79 | 17.12 | 519 | 20.47387499 | DE |
| 52 | 10.93 | 57.5263157895 | 19 | 30.79 | 16.114999 | 466 | 19.298892 | DE |
| 156 | 8.36 | 38.7575336115 | 21.57 | 30.79 | 16.114999 | 401 | 19.23811408 | DE |
| 260 | 8.36 | 38.7575336115 | 21.57 | 30.79 | 16.114999 | 401 | 19.23811408 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
