BANDAI NAMCO Holdings Inc. (7832.T) JPX
3,732.00
-41(-1.09%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
7832.T Historical Return
If you invested ¥1000 in BANDAI NAMCO Holdings Inc. (7832.T) 10 years ago, it would be worth ¥5,215.14 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,594.83, while ¥1000 invested 1 year ago would be worth ¥831.23. This corresponds to total returns of 421.51%, 59.48%, -16.88%, respectively, with annualized returns of 17.95%, 9.78%, -16.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
7832.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3,705 | 3,773 | 3,773 | 3,790 | 3,677 | 2.68M |
| June 01, 2026 | 3,656 | 3,721 | 3,721 | 3,769 | 3,628 | 2.29M |
| May 29, 2026 | 3,608 | 3,641 | 3,641 | 3,723 | 3,608 | 11.06M |
| May 28, 2026 | 3,756 | 3,678 | 3,678 | 3,786 | 3,631 | 2.67M |
| May 27, 2026 | 3,690 | 3,727 | 3,727 | 3,732 | 3,651 | 2.73M |
| May 26, 2026 | 3,666 | 3,631 | 3,631 | 3,697 | 3,622 | 2.38M |
| May 25, 2026 | 3,660 | 3,651 | 3,651 | 3,661 | 3,594 | 2.03M |
| May 22, 2026 | 3,718 | 3,704 | 3,704 | 3,734 | 3,662 | 2.71M |
| May 21, 2026 | 3,796 | 3,748 | 3,748 | 3,835 | 3,695 | 1.88M |
| May 20, 2026 | 3,971 | 3,860 | 3,860 | 3,984 | 3,842 | 3.5M |
| May 19, 2026 | 3,749 | 3,901 | 3,901 | 3,970 | 3,719 | 4.42M |
| May 18, 2026 | 3,739 | 3,623 | 3,623 | 3,774 | 3,609 | 2M |
| May 15, 2026 | 3,648 | 3,709 | 3,709 | 3,723 | 3,615 | 3.94M |
| May 14, 2026 | 3,821 | 3,804 | 3,804 | 3,851 | 3,690 | 3.98M |
| May 13, 2026 | 3,675 | 3,817 | 3,817 | 4,018 | 3,621 | 4.08M |
| May 12, 2026 | 3,616 | 3,649 | 3,649 | 3,673 | 3,601 | 2.19M |
| May 11, 2026 | 3,637 | 3,653 | 3,653 | 3,715 | 3,606 | 2.42M |
| May 08, 2026 | 3,685 | 3,637 | 3,637 | 3,708 | 3,631 | 3.13M |
| May 07, 2026 | 3,635 | 3,615 | 3,615 | 3,649 | 3,551 | 3.38M |
| May 01, 2026 | 3,553 | 3,608 | 3,608 | 3,636 | 3,553 | 1.62M |
| April 30, 2026 | 3,686 | 3,623 | 3,623 | 3,688 | 3,558 | 3M |
| April 28, 2026 | 3,746 | 3,721 | 3,721 | 3,765 | 3,698 | 1.69M |
| April 27, 2026 | 3,717 | 3,682 | 3,682 | 3,723 | 3,668 | 1.64M |
| April 24, 2026 | 3,768 | 3,744 | 3,744 | 3,781 | 3,722 | 1.63M |
| April 23, 2026 | 3,884 | 3,770 | 3,770 | 3,907 | 3,756 | 2.21M |
| April 22, 2026 | 3,936 | 3,907 | 3,907 | 3,988 | 3,890 | 1.73M |
| April 21, 2026 | 3,920 | 3,914 | 3,914 | 3,940 | 3,898 | 1.63M |
| April 20, 2026 | 3,975 | 3,932 | 3,932 | 3,983 | 3,907 | 1.37M |
| April 17, 2026 | 3,938 | 3,935 | 3,935 | 3,998 | 3,932 | 1.95M |
| April 16, 2026 | 3,917 | 3,918 | 3,918 | 3,971 | 3,906 | 1.69M |
| April 15, 2026 | 3,830 | 3,912 | 3,912 | 3,931 | 3,821 | 2.09M |
| April 14, 2026 | 3,823 | 3,861 | 3,861 | 3,875 | 3,803 | 1.86M |
| April 13, 2026 | 3,818 | 3,798 | 3,798 | 3,852 | 3,788 | 1.99M |
| April 10, 2026 | 3,946 | 3,854 | 3,854 | 3,979 | 3,854 | 2.64M |
| April 09, 2026 | 4,090 | 3,939 | 3,939 | 4,093 | 3,924 | 2.79M |
| April 08, 2026 | 4,098 | 4,055 | 4,055 | 4,138 | 4,055 | 2.54M |
| April 07, 2026 | 4,002 | 4,028 | 4,028 | 4,040 | 3,998 | 1.56M |
| April 06, 2026 | 3,979 | 3,973 | 3,973 | 4,017 | 3,966 | 1.18M |
| April 03, 2026 | 3,940 | 3,977 | 3,977 | 4,041 | 3,940 | 1.72M |
| April 02, 2026 | 3,967 | 3,932 | 3,932 | 4,039 | 3,910 | 1.96M |
| April 01, 2026 | 3,937 | 3,972 | 3,972 | 3,972 | 3,906 | 1.96M |
| March 31, 2026 | 3,841 | 3,867 | 3,867 | 3,916 | 3,829 | 2.8M |
| March 30, 2026 | 3,860 | 3,821 | 3,821 | 3,875 | 3,795 | 3.17M |
| March 27, 2026 | 4,021 | 4,022 | 3,972 | 4,055 | 3,989 | 2.61M |
| March 26, 2026 | 4,053 | 4,010 | 3,960.15 | 4,067 | 3,978 | 2.19M |
| March 25, 2026 | 4,151 | 4,080 | 4,029.28 | 4,151 | 4,063 | 2.16M |
| March 24, 2026 | 4,192 | 4,110 | 4,058.91 | 4,208 | 4,060 | 1.86M |
| March 23, 2026 | 4,107 | 4,122 | 4,070.76 | 4,150 | 4,081 | 2.4M |
| March 19, 2026 | 4,161 | 4,177 | 4,125.07 | 4,268 | 4,160 | 4.11M |
| March 18, 2026 | 4,235 | 4,230 | 4,177.41 | 4,251 | 4,158 | 2.05M |
| March 17, 2026 | 4,250 | 4,235 | 4,182.35 | 4,264 | 4,214 | 1.41M |
| March 16, 2026 | 4,289 | 4,263 | 4,210 | 4,329 | 4,220 | 1.59M |
| March 13, 2026 | 4,198 | 4,264 | 4,210.99 | 4,315 | 4,195 | 2.46M |
| March 12, 2026 | 4,200 | 4,248 | 4,195.19 | 4,270 | 4,177 | 2.47M |
| March 11, 2026 | 4,200 | 4,256 | 4,203.09 | 4,281 | 4,200 | 2.47M |
| March 10, 2026 | 4,176 | 4,160 | 4,144.82 | 4,185 | 4,127 | 614,000 |
| March 09, 2026 | 4,028 | 4,130 | 4,078.66 | 4,153 | 4,026 | 2.84M |
| March 06, 2026 | 4,080 | 4,126 | 4,074.71 | 4,149 | 4,052 | 2.03M |
| March 05, 2026 | 4,171 | 4,081 | 4,030.27 | 4,198 | 4,066 | 2.92M |
| March 04, 2026 | 4,073 | 4,098 | 4,050.02 | 4,144 | 4,023 | 1.63M |
