BANDAI NAMCO Inc. (NCBDY)
OTC: NCBDY
· Real-Time Price · USD
16.89
-0.22 (-1.29%)
At close: Sep 05, 2025, 3:57 PM
16.86
-0.16%
After-hours: Sep 05, 2025, 03:57 PM EDT
NCBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.09 | 17.18 | 17.06 | 17.11 | 17.16 | 2.33% | 17,388 |
| Sep 3, 2025 | 17.27 | 17.27 | 16.68 | 16.72 | 16.72 | -1.07% | 24,600 |
| Sep 2, 2025 | 16.88 | 16.91 | 16.81 | 16.90 | 16.90 | -1.40% | 23,101 |
| Aug 29, 2025 | 17.12 | 17.15 | 17.09 | 17.14 | 17.14 | -1.61% | 16,600 |
| Aug 28, 2025 | 17.36 | 17.44 | 17.36 | 17.42 | 17.42 | -0.29% | 12,732 |
| Aug 27, 2025 | 17.37 | 17.48 | 17.34 | 17.47 | 17.47 | -1.80% | 16,500 |
| Aug 26, 2025 | 17.76 | 17.83 | 17.74 | 17.79 | 17.79 | -0.06% | 13,900 |
| Aug 25, 2025 | 18.19 | 18.58 | 17.76 | 17.80 | 17.80 | -4.76% | 19,232 |
| Aug 22, 2025 | 18.38 | 18.72 | 18.38 | 18.69 | 18.69 | 2.98% | 12,837 |
| Aug 21, 2025 | 18.20 | 18.20 | 18.09 | 18.15 | 18.15 | -1.94% | 18,224 |
| Aug 20, 2025 | 18.50 | 18.53 | 18.43 | 18.51 | 18.51 | -0.54% | 9,400 |
| Aug 19, 2025 | 18.67 | 18.70 | 18.59 | 18.61 | 18.61 | -2.87% | 13,300 |
| Aug 18, 2025 | 19.21 | 19.21 | 19.11 | 19.16 | 19.16 | 1.32% | 25,938 |
| Aug 15, 2025 | 19.67 | 19.67 | 18.79 | 18.91 | 18.91 | 1.12% | 58,800 |
| Aug 14, 2025 | 18.07 | 18.76 | 18.07 | 18.70 | 18.70 | -1.32% | 13,434 |
| Aug 13, 2025 | 19.03 | 19.05 | 18.94 | 18.95 | 18.95 | 1.39% | 26,736 |
| Aug 12, 2025 | 18.44 | 18.82 | 18.44 | 18.69 | 18.69 | 3.43% | 23,100 |
| Aug 11, 2025 | 18.37 | 18.37 | 18.07 | 18.07 | 18.07 | -0.39% | 16,902 |
| Aug 8, 2025 | 18.07 | 18.16 | 18.07 | 18.14 | 18.14 | 2.20% | 13,520 |
| Aug 7, 2025 | 17.38 | 18.02 | 17.38 | 17.75 | 17.75 | 2.31% | 16,700 |