Skip to main content
logo
MEITEC Group Holdings Inc. (TYO:9744)
Japan flag Japan · Delayed Price · Currency is JPY
3,201.00
+22.00 (0.69%)
Aug 6, 2025, 2:45 PM JST

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20253,178.003,191.003,163.003,179.003,179.000.09%228,600
Aug 4, 20253,141.003,184.003,129.003,176.003,176.00-0.72%235,600
Aug 1, 20253,178.003,207.003,161.003,199.003,199.001.14%414,700
Jul 31, 20253,194.003,215.003,113.003,163.003,163.00-1.43%749,700
Jul 30, 20253,193.003,223.003,184.003,209.003,209.000.09%282,100
Jul 29, 20253,210.003,226.003,206.003,206.003,206.00-0.47%173,500
Jul 28, 20253,255.003,260.003,216.003,221.003,221.00-1.47%211,300
Jul 25, 20253,252.003,274.003,231.003,269.003,269.001.33%503,600
Jul 24, 20253,219.003,239.003,210.003,226.003,226.001.22%264,000
Jul 23, 20253,166.003,206.003,166.003,187.003,187.000.95%362,200
Jul 22, 20253,159.003,171.003,150.003,157.003,157.00-0.44%182,800
Jul 18, 20253,190.003,192.003,169.003,171.003,171.00-0.25%155,600
Jul 17, 20253,148.003,183.003,142.003,179.003,179.001.08%133,600
Jul 16, 20253,159.003,165.003,144.003,145.003,145.00-0.63%141,200
Jul 15, 20253,176.003,180.003,152.003,165.003,165.00-0.03%154,600
Jul 14, 20253,133.003,169.003,127.003,166.003,166.001.09%208,700
Jul 11, 20253,143.003,161.003,129.003,132.003,132.00-0.10%165,400
Jul 10, 20253,105.003,140.003,097.003,135.003,135.000.03%345,500
Jul 9, 20253,117.003,142.003,116.003,134.003,134.000.74%196,900
Jul 8, 20253,105.003,116.003,093.003,111.003,111.00-0.35%188,700
Jul 7, 20253,102.003,130.003,102.003,122.003,122.000.58%180,600
Jul 4, 20253,130.003,132.003,103.003,104.003,104.00-0.70%126,100
Jul 3, 20253,128.003,137.003,112.003,126.003,126.00-217,800
Jul 2, 20253,111.003,156.003,109.003,126.003,126.00-0.82%235,600
Jul 1, 20253,157.003,175.003,148.003,152.003,152.00-0.76%189,200
Jun 30, 20253,171.003,195.003,161.003,176.003,176.000.06%374,700
Jun 27, 20253,170.003,185.003,152.003,174.003,174.000.83%263,900
Jun 26, 20253,150.003,176.003,127.003,148.003,148.00-0.47%370,700
Jun 25, 20253,181.003,190.003,163.003,163.003,163.00-0.57%251,900
Jun 24, 20253,226.003,226.003,179.003,181.003,181.00-0.16%199,700
Jun 23, 20253,175.003,186.003,146.003,186.003,186.00-0.06%250,700
Jun 20, 20253,232.003,232.003,187.003,188.003,188.00-1.51%476,000
Jun 19, 20253,230.003,241.003,221.003,237.003,237.000.25%123,400
Jun 18, 20253,210.003,236.003,206.003,229.003,229.000.44%168,200
Jun 17, 20253,200.003,222.003,194.003,215.003,215.000.22%150,200
Jun 16, 20253,227.003,227.003,207.003,208.003,208.00-0.37%172,500
Jun 13, 20253,243.003,248.003,218.003,220.003,220.00-0.83%232,100
Jun 12, 20253,281.003,289.003,245.003,247.003,247.00-0.49%174,400
Jun 11, 20253,230.003,280.003,229.003,263.003,263.001.05%279,500
Jun 10, 20253,221.003,242.003,216.003,229.003,229.000.22%229,500
Jun 9, 20253,205.003,233.003,204.003,222.003,222.000.56%194,600
Jun 6, 20253,223.003,225.003,191.003,204.003,204.000.16%165,300
Jun 5, 20253,245.003,245.003,179.003,199.003,199.00-0.28%293,000
Jun 4, 20253,195.003,219.003,192.003,208.003,208.000.41%170,100
Jun 3, 20253,229.003,230.003,195.003,195.003,195.00-0.47%200,900
Jun 2, 20253,210.003,220.003,183.003,210.003,210.00-0.37%221,500
May 30, 20253,210.003,240.003,210.003,222.003,222.00-0.22%344,100
May 29, 20253,222.003,241.003,206.003,229.003,229.000.28%308,900
May 28, 20253,201.003,232.003,192.003,220.003,220.000.63%388,700
May 27, 20253,197.003,212.003,192.003,200.003,200.000.28%226,500