Skip to main content
logo
Medley, Inc. (TYO:4480)
Japan flag Japan · Delayed Price · Currency is JPY
2,197.00
-3.00 (-0.14%)
Nov 12, 2025, 11:20 AM JST

Medley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20252,200.002,210.002,161.002,194.002,194.00-2.23%232,700
Nov 10, 20252,224.002,249.002,217.002,244.002,244.001.49%289,400
Nov 7, 20252,125.002,211.002,115.002,211.002,211.006.61%421,000
Nov 6, 20252,103.002,115.002,066.002,074.002,074.00-0.77%243,300
Nov 5, 20252,132.002,132.002,070.002,090.002,090.00-1.97%310,000
Nov 4, 20252,093.002,144.002,073.002,132.002,132.001.23%458,600
Oct 31, 20252,130.002,168.002,105.002,106.002,106.00-1.03%301,300
Oct 30, 20252,084.002,142.002,082.002,128.002,128.002.95%347,300
Oct 29, 20252,180.002,208.002,067.002,067.002,067.00-7.18%814,000
Oct 28, 20252,273.002,280.002,214.002,227.002,227.00-2.50%241,400
Oct 27, 20252,280.002,340.002,277.002,284.002,284.001.24%355,900
Oct 24, 20252,291.002,312.002,238.002,256.002,256.00-1.91%288,000
Oct 23, 20252,268.002,336.002,241.002,300.002,300.001.91%383,900
Oct 22, 20252,250.002,278.002,236.002,257.002,257.000.76%232,000
Oct 21, 20252,201.002,244.002,197.002,240.002,240.001.13%296,900
Oct 20, 20252,195.002,225.002,186.002,215.002,215.002.17%322,400
Oct 17, 20252,155.002,179.002,148.002,168.002,168.000.56%487,900
Oct 16, 20252,199.002,239.002,156.002,156.002,156.00-4.14%876,000
Oct 15, 20252,278.002,287.002,244.002,249.002,249.00-0.57%282,600
Oct 14, 20252,258.002,300.002,235.002,262.002,262.00-4.07%742,200
Oct 10, 20252,400.002,401.002,357.002,358.002,358.00-1.79%361,700
Oct 9, 20252,415.002,438.002,365.002,401.002,401.00-1.44%425,600
Oct 8, 20252,433.002,489.002,421.002,436.002,436.000.12%420,100
Oct 7, 20252,535.002,544.002,431.002,433.002,433.00-4.89%482,600
Oct 6, 20252,473.002,558.002,460.002,558.002,558.008.44%899,300
Oct 3, 20252,350.002,412.002,342.002,359.002,359.000.86%295,400
Oct 2, 20252,362.002,370.002,312.002,339.002,339.00-0.55%371,600
Oct 1, 20252,419.002,422.002,348.002,352.002,352.00-3.41%421,200
Sep 30, 20252,459.002,460.002,420.002,435.002,435.00-0.20%318,600
Sep 29, 20252,486.002,489.002,425.002,440.002,440.00-0.93%375,500
Sep 26, 20252,439.002,488.002,432.002,463.002,463.00-0.12%474,800
Sep 25, 20252,475.002,496.002,454.002,466.002,466.00-1.83%293,700
Sep 24, 20252,483.002,554.002,461.002,512.002,512.002.78%783,200
Sep 22, 20252,500.002,516.002,444.002,444.002,444.00-2.24%475,500
Sep 19, 20252,580.002,601.002,480.002,500.002,500.00-1.54%733,900
Sep 18, 20252,579.002,595.002,534.002,539.002,539.00-0.59%851,300
Sep 17, 20252,433.002,584.002,419.002,554.002,554.006.55%1,291,300
Sep 16, 20252,356.002,408.002,308.002,397.002,397.003.05%1,291,300
Sep 12, 20252,338.002,349.002,283.002,326.002,326.00-0.43%582,900
Sep 11, 20252,328.002,344.002,290.002,336.002,336.00-0.26%657,700
Sep 10, 20252,362.002,364.002,323.002,342.002,342.00-2.01%603,500
Sep 9, 20252,463.002,463.002,385.002,390.002,390.00-2.92%569,300
Sep 8, 20252,455.002,486.002,436.002,462.002,462.000.12%321,400
Sep 5, 20252,430.002,460.002,419.002,459.002,459.001.32%250,300
Sep 4, 20252,466.002,466.002,418.002,427.002,427.00-0.61%296,700
Sep 3, 20252,443.002,486.002,440.002,442.002,442.000.16%384,600
Sep 2, 20252,485.002,500.002,425.002,438.002,438.00-2.60%523,300
Sep 1, 20252,485.002,558.002,482.002,503.002,503.000.85%539,100
Aug 29, 20252,514.002,517.002,461.002,482.002,482.00-0.08%507,200
Aug 28, 20252,508.002,524.002,469.002,484.002,484.00-3.23%898,100