Skip to main content
logo
Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan flag Japan · Delayed Price · Currency is JPY
2,365.00
-82.00 (-3.35%)
Aug 12, 2025, 3:30 PM JST

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,465.002,487.002,433.002,447.002,447.00-0.33%557,300
Aug 7, 20252,436.002,495.002,428.002,455.002,455.001.15%708,400
Aug 6, 20252,370.002,498.002,361.002,427.002,427.002.10%1,200,500
Aug 5, 20252,410.002,440.002,350.002,377.002,377.00-0.25%924,400
Aug 4, 20252,369.002,426.002,349.002,383.002,383.00-1.45%1,001,400
Aug 1, 20252,305.002,418.002,298.002,418.002,418.003.82%1,360,100
Jul 31, 20252,212.002,387.002,130.002,329.002,329.000.74%4,382,400
Jul 30, 20252,263.002,316.002,257.002,312.002,312.002.17%606,900
Jul 29, 20252,230.002,281.002,228.002,263.002,263.001.57%780,000
Jul 28, 20252,252.002,257.002,205.002,228.002,228.00-0.18%671,000
Jul 25, 20252,202.002,254.002,200.002,232.002,232.001.18%591,800
Jul 24, 20252,222.002,245.002,197.002,206.002,206.001.29%429,400
Jul 23, 20252,190.002,201.002,135.002,178.002,178.000.37%543,100
Jul 22, 20252,160.002,201.002,131.002,170.002,170.001.26%440,500
Jul 18, 20252,130.002,217.002,123.002,143.002,143.001.52%727,900
Jul 17, 20252,023.002,131.002,023.002,111.002,111.004.66%960,500
Jul 16, 20252,006.002,038.002,005.002,017.002,017.00-0.10%395,100
Jul 15, 20252,050.002,077.002,010.002,019.002,019.00-0.30%374,900
Jul 14, 20252,057.002,075.002,018.002,025.002,025.00-1.41%349,700
Jul 11, 20252,158.002,161.002,054.002,054.002,054.00-3.43%560,600
Jul 10, 20252,160.002,175.002,107.002,127.002,127.00-1.94%459,900
Jul 9, 20252,197.002,222.002,165.002,169.002,169.00-0.73%656,000
Jul 8, 20252,132.002,239.002,121.002,185.002,185.00-2.11%1,125,300
Jul 7, 20252,013.002,242.002,006.002,232.002,232.0011.43%1,891,000
Jul 4, 20252,015.002,025.001,980.002,003.002,003.00-0.89%374,600
Jul 3, 20252,024.002,065.002,018.002,021.002,021.00-1.03%416,200
Jul 2, 20252,031.002,139.002,031.002,042.002,042.000.84%762,500
Jul 1, 20252,059.002,104.002,023.002,025.002,025.00-2.60%500,200
Jun 30, 20252,099.002,115.002,076.002,079.002,079.000.48%528,600
Jun 27, 20252,086.002,102.002,044.002,069.002,069.00-1.94%800,900
Jun 26, 20252,153.002,155.002,083.002,110.002,110.00-1.08%686,600
Jun 25, 20252,162.002,165.002,105.002,133.002,133.00-466,100
Jun 24, 20252,169.002,190.002,101.002,133.002,133.00-0.61%949,500
Jun 23, 20252,264.002,264.002,093.002,146.002,146.00-6.70%1,888,200
Jun 20, 20252,320.002,325.002,287.002,300.002,300.00-718,500
Jun 19, 20252,290.002,307.002,262.002,300.002,300.000.39%377,900
Jun 18, 20252,285.002,321.002,267.002,291.002,291.000.84%519,100
Jun 17, 20252,172.002,277.002,169.002,272.002,272.003.37%636,400
Jun 16, 20252,160.002,212.002,158.002,198.002,198.001.85%387,000
Jun 13, 20252,161.002,162.002,137.002,158.002,158.000.19%311,500
Jun 12, 20252,148.002,162.002,126.002,154.002,154.000.70%364,100
Jun 11, 20252,132.002,147.002,081.002,139.002,139.00-429,100
Jun 10, 20252,081.002,187.002,066.002,139.002,139.005.16%999,600
Jun 9, 20252,014.002,061.002,011.002,034.002,034.001.70%407,600
Jun 6, 20252,048.002,058.001,985.002,000.002,000.00-2.44%379,300
Jun 5, 20252,084.002,156.002,040.002,050.002,050.00-1.16%841,900
Jun 4, 20252,024.002,076.002,008.002,074.002,074.004.54%917,100
Jun 3, 20251,916.002,020.001,898.001,984.001,984.002.90%1,092,000
Jun 2, 20251,934.001,943.001,871.001,928.001,928.000.21%525,200
May 30, 20251,803.001,945.001,781.001,924.001,924.006.83%1,322,900