Medley, Inc. (TYO:4480)
Japan · Delayed Price · Currency is JPY 1,901.00
+59.00 (3.20%)
At close: Mar 27, 2026
Medley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,878.00 | 1,908.00 | 1,853.00 | 1,901.00 | 1,901.00 | 3.20% | 334,300 |
| Mar 26, 2026 | 1,844.00 | 1,861.00 | 1,818.00 | 1,842.00 | 1,842.00 | -1.02% | 320,000 |
| Mar 25, 2026 | 1,846.00 | 1,877.00 | 1,841.00 | 1,861.00 | 1,861.00 | 0.11% | 265,000 |
| Mar 24, 2026 | 1,800.00 | 1,870.00 | 1,793.00 | 1,859.00 | 1,859.00 | 4.32% | 416,400 |
| Mar 23, 2026 | 1,720.00 | 1,785.00 | 1,715.00 | 1,782.00 | 1,782.00 | 2.00% | 584,700 |
| Mar 19, 2026 | 1,731.00 | 1,799.00 | 1,725.00 | 1,747.00 | 1,747.00 | -4.90% | 859,600 |
| Mar 18, 2026 | 1,786.00 | 1,837.00 | 1,775.00 | 1,837.00 | 1,837.00 | 2.00% | 559,100 |
| Mar 17, 2026 | 1,854.00 | 1,874.00 | 1,800.00 | 1,801.00 | 1,801.00 | -1.75% | 367,900 |
| Mar 16, 2026 | 1,856.00 | 1,873.00 | 1,814.00 | 1,833.00 | 1,833.00 | -2.08% | 321,100 |
| Mar 13, 2026 | 1,865.00 | 1,904.00 | 1,856.00 | 1,872.00 | 1,872.00 | -1.27% | 338,900 |
| Mar 12, 2026 | 1,904.00 | 1,916.00 | 1,872.00 | 1,896.00 | 1,896.00 | -0.42% | 305,600 |
| Mar 11, 2026 | 1,945.00 | 1,956.00 | 1,901.00 | 1,904.00 | 1,904.00 | -0.88% | 301,800 |
| Mar 10, 2026 | 1,910.00 | 1,960.00 | 1,892.00 | 1,921.00 | 1,921.00 | 0.84% | 449,800 |
| Mar 9, 2026 | 1,850.00 | 1,917.00 | 1,826.00 | 1,905.00 | 1,905.00 | -2.16% | 538,400 |
| Mar 6, 2026 | 1,864.00 | 1,991.00 | 1,861.00 | 1,947.00 | 1,947.00 | 5.70% | 921,400 |
| Mar 5, 2026 | 1,910.00 | 1,954.00 | 1,833.00 | 1,842.00 | 1,842.00 | 0.66% | 682,600 |
| Mar 4, 2026 | 1,902.00 | 1,999.00 | 1,825.00 | 1,830.00 | 1,830.00 | 2.69% | 1,096,000 |
| Mar 3, 2026 | 1,862.00 | 1,883.00 | 1,780.00 | 1,782.00 | 1,782.00 | -4.50% | 848,500 |
| Mar 2, 2026 | 1,944.00 | 1,944.00 | 1,853.00 | 1,866.00 | 1,866.00 | -5.95% | 708,600 |
| Feb 27, 2026 | 1,991.00 | 2,038.00 | 1,954.00 | 1,984.00 | 1,984.00 | 0.40% | 677,600 |
| Feb 26, 2026 | 1,876.00 | 2,024.00 | 1,875.00 | 1,976.00 | 1,976.00 | 4.94% | 922,900 |
| Feb 25, 2026 | 1,915.00 | 1,934.00 | 1,876.00 | 1,883.00 | 1,883.00 | -3.83% | 743,300 |
| Feb 24, 2026 | 1,999.00 | 2,000.00 | 1,900.00 | 1,958.00 | 1,958.00 | -4.25% | 790,000 |
| Feb 20, 2026 | 2,080.00 | 2,085.00 | 1,957.00 | 2,045.00 | 2,045.00 | -3.03% | 677,900 |
| Feb 19, 2026 | 2,120.00 | 2,205.00 | 2,071.00 | 2,109.00 | 2,109.00 | 1.10% | 584,400 |
| Feb 18, 2026 | 1,985.00 | 2,116.00 | 1,984.00 | 2,086.00 | 2,086.00 | 5.73% | 669,700 |
| Feb 17, 2026 | 1,960.00 | 2,037.00 | 1,933.00 | 1,973.00 | 1,973.00 | 4.50% | 895,900 |
| Feb 16, 2026 | 1,984.00 | 2,064.00 | 1,862.00 | 1,888.00 | 1,888.00 | -12.27% | 1,584,400 |
| Feb 13, 2026 | 2,302.00 | 2,346.00 | 2,152.00 | 2,152.00 | 2,152.00 | -8.50% | 444,800 |
| Feb 12, 2026 | 2,379.00 | 2,408.00 | 2,345.00 | 2,352.00 | 2,352.00 | -1.51% | 163,900 |
| Feb 10, 2026 | 2,350.00 | 2,410.00 | 2,343.00 | 2,388.00 | 2,388.00 | 2.09% | 451,700 |
| Feb 9, 2026 | 2,394.00 | 2,412.00 | 2,296.00 | 2,339.00 | 2,339.00 | -1.89% | 248,200 |
| Feb 6, 2026 | 2,455.00 | 2,459.00 | 2,362.00 | 2,384.00 | 2,384.00 | -0.91% | 176,100 |
| Feb 5, 2026 | 2,397.00 | 2,451.00 | 2,358.00 | 2,406.00 | 2,406.00 | 3.84% | 211,700 |
| Feb 4, 2026 | 2,326.00 | 2,360.00 | 2,281.00 | 2,317.00 | 2,317.00 | -1.36% | 209,700 |
| Feb 3, 2026 | 2,332.00 | 2,367.00 | 2,325.00 | 2,349.00 | 2,349.00 | -0.17% | 98,100 |
| Feb 2, 2026 | 2,400.00 | 2,447.00 | 2,335.00 | 2,353.00 | 2,353.00 | -1.42% | 218,500 |
| Jan 30, 2026 | 2,368.00 | 2,420.00 | 2,359.00 | 2,387.00 | 2,387.00 | 0.93% | 142,600 |
| Jan 29, 2026 | 2,375.00 | 2,390.00 | 2,349.00 | 2,365.00 | 2,365.00 | -1.05% | 137,500 |
| Jan 28, 2026 | 2,447.00 | 2,447.00 | 2,375.00 | 2,390.00 | 2,390.00 | -1.40% | 142,600 |
| Jan 27, 2026 | 2,469.00 | 2,476.00 | 2,416.00 | 2,424.00 | 2,424.00 | -2.45% | 127,700 |
| Jan 26, 2026 | 2,526.00 | 2,553.00 | 2,476.00 | 2,485.00 | 2,485.00 | -2.78% | 212,200 |
| Jan 23, 2026 | 2,637.00 | 2,646.00 | 2,556.00 | 2,556.00 | 2,556.00 | -2.44% | 187,600 |
| Jan 22, 2026 | 2,550.00 | 2,660.00 | 2,537.00 | 2,620.00 | 2,620.00 | 4.80% | 451,000 |
| Jan 21, 2026 | 2,551.00 | 2,554.00 | 2,459.00 | 2,500.00 | 2,500.00 | -1.88% | 147,800 |
| Jan 20, 2026 | 2,537.00 | 2,572.00 | 2,520.00 | 2,548.00 | 2,548.00 | 1.15% | 124,200 |
| Jan 19, 2026 | 2,541.00 | 2,566.00 | 2,503.00 | 2,519.00 | 2,519.00 | 0.76% | 145,000 |
| Jan 16, 2026 | 2,497.00 | 2,534.00 | 2,486.00 | 2,500.00 | 2,500.00 | 0.12% | 137,700 |
| Jan 15, 2026 | 2,519.00 | 2,540.00 | 2,493.00 | 2,497.00 | 2,497.00 | -0.87% | 142,600 |
| Jan 14, 2026 | 2,445.00 | 2,528.00 | 2,444.00 | 2,519.00 | 2,519.00 | 2.57% | 264,800 |