Skip to main content
logo
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
5,680.00
-20.00 (-0.35%)
Aug 12, 2025, 3:30 PM JST

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20255,900.005,940.005,620.005,680.005,680.00-0.35%434,900
Aug 8, 20255,130.005,780.004,990.005,700.005,700.0012.20%972,100
Aug 7, 20255,060.005,160.005,010.005,080.005,080.000.79%235,900
Aug 6, 20254,900.005,060.004,890.005,040.005,040.003.28%208,500
Aug 5, 20254,780.004,900.004,730.004,880.004,880.003.50%196,500
Aug 4, 20254,590.004,720.004,590.004,715.004,715.000.43%140,300
Aug 1, 20254,665.004,730.004,650.004,695.004,695.001.29%126,100
Jul 31, 20254,605.004,655.004,575.004,635.004,635.000.43%125,600
Jul 30, 20254,605.004,630.004,535.004,615.004,615.001.76%120,400
Jul 29, 20254,550.004,560.004,485.004,535.004,535.00-0.77%145,100
Jul 28, 20254,760.004,760.004,570.004,570.004,570.00-3.08%141,200
Jul 25, 20254,670.004,725.004,620.004,715.004,715.001.62%173,500
Jul 24, 20254,565.004,670.004,565.004,640.004,640.001.75%139,600
Jul 23, 20254,610.004,620.004,510.004,560.004,560.001.11%168,000
Jul 22, 20254,540.004,580.004,485.004,510.004,510.00-0.66%186,200
Jul 18, 20254,540.004,620.004,485.004,540.004,540.000.22%110,900
Jul 17, 20254,480.004,530.004,435.004,530.004,530.001.12%200,800
Jul 16, 20254,425.004,515.004,425.004,480.004,480.001.70%136,500
Jul 15, 20254,445.004,445.004,380.004,405.004,405.00-1.12%118,100
Jul 14, 20254,400.004,470.004,400.004,455.004,455.002.89%135,500
Jul 11, 20254,390.004,490.004,330.004,330.004,330.00-0.23%185,100
Jul 10, 20254,395.004,415.004,305.004,340.004,340.00-1.81%165,100
Jul 9, 20254,350.004,420.004,350.004,420.004,420.001.73%139,400
Jul 8, 20254,370.004,380.004,325.004,345.004,345.00-0.11%95,800
Jul 7, 20254,400.004,420.004,300.004,350.004,350.00-1.14%73,200
Jul 4, 20254,375.004,400.004,325.004,400.004,400.001.38%116,300
Jul 3, 20254,500.004,520.004,270.004,340.004,340.00-3.23%176,300
Jul 2, 20254,450.004,520.004,435.004,485.004,485.00-0.33%123,600
Jul 1, 20254,450.004,525.004,425.004,500.004,500.001.24%190,900
Jun 30, 20254,380.004,520.004,345.004,445.004,445.003.13%253,700
Jun 27, 20254,325.004,355.004,280.004,310.004,310.00-0.35%135,200
Jun 26, 20254,275.004,340.004,270.004,325.004,325.001.17%99,700
Jun 25, 20254,275.004,300.004,230.004,275.004,275.00-0.58%122,400
Jun 24, 20254,285.004,300.004,215.004,300.004,300.001.30%93,100
Jun 23, 20254,220.004,290.004,185.004,245.004,245.000.59%90,700
Jun 20, 20254,220.004,255.004,205.004,220.004,220.00-0.71%206,500
Jun 19, 20254,230.004,250.004,170.004,250.004,250.001.07%62,200
Jun 18, 20254,255.004,295.004,205.004,205.004,205.00-1.75%108,100
Jun 17, 20254,160.004,280.004,155.004,280.004,280.002.51%149,600
Jun 16, 20254,170.004,215.004,155.004,175.004,175.000.12%103,700
Jun 13, 20254,170.004,200.004,110.004,170.004,170.00-1.07%177,600
Jun 12, 20254,215.004,240.004,185.004,215.004,215.00-108,200
Jun 11, 20254,355.004,355.004,215.004,215.004,215.00-3.10%165,900
Jun 10, 20254,410.004,450.004,350.004,350.004,350.00-1.36%121,400
Jun 9, 20254,380.004,420.004,330.004,410.004,410.001.26%145,200
Jun 6, 20254,275.004,355.004,235.004,355.004,355.001.28%183,700
Jun 5, 20254,275.004,375.004,260.004,300.004,300.002.02%219,900
Jun 4, 20254,150.004,250.004,135.004,215.004,215.001.81%177,700
Jun 3, 20254,230.004,240.004,140.004,140.004,140.00-2.36%108,200
Jun 2, 20254,195.004,280.004,195.004,240.004,240.001.07%138,700