Skip to main content
logo
Medley, Inc. (TYO:4480)
Japan flag Japan · Delayed Price · Currency is JPY
2,556.00
-64.00 (-2.44%)
At close: Jan 23, 2026

Medley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,637.002,646.002,556.002,556.002,556.00-2.44%187,600
Jan 22, 20262,550.002,660.002,537.002,620.002,620.004.80%451,000
Jan 21, 20262,551.002,554.002,459.002,500.002,500.00-1.88%147,800
Jan 20, 20262,537.002,572.002,520.002,548.002,548.001.15%124,200
Jan 19, 20262,541.002,566.002,503.002,519.002,519.000.76%145,000
Jan 16, 20262,497.002,534.002,486.002,500.002,500.000.12%137,700
Jan 15, 20262,519.002,540.002,493.002,497.002,497.00-0.87%142,600
Jan 14, 20262,445.002,528.002,444.002,519.002,519.002.57%264,800
Jan 13, 20262,440.002,499.002,381.002,456.002,456.002.76%276,600
Jan 9, 20262,350.002,419.002,350.002,390.002,390.003.02%166,000
Jan 8, 20262,330.002,367.002,320.002,320.002,320.00-0.26%133,300
Jan 7, 20262,340.002,361.002,325.002,326.002,326.00-1.02%161,900
Jan 6, 20262,340.002,366.002,340.002,350.002,350.000.43%76,900
Jan 5, 20262,317.002,354.002,273.002,340.002,340.00-0.72%254,200
Dec 30, 20252,358.002,405.002,348.002,357.002,357.000.43%185,800
Dec 29, 20252,351.002,367.002,324.002,347.002,347.001.25%160,700
Dec 26, 20252,348.002,355.002,302.002,318.002,318.00-0.73%189,000
Dec 25, 20252,290.002,345.002,275.002,335.002,335.002.73%238,400
Dec 24, 20252,325.002,328.002,269.002,273.002,273.00-1.64%195,300
Dec 23, 20252,364.002,376.002,306.002,311.002,311.00-1.70%250,500
Dec 22, 20252,350.002,365.002,317.002,351.002,351.000.69%209,500
Dec 19, 20252,393.002,421.002,333.002,335.002,335.00-2.55%279,400
Dec 18, 20252,429.002,445.002,372.002,396.002,396.00-0.37%170,600
Dec 17, 20252,440.002,451.002,370.002,405.002,405.00-2.51%219,300
Dec 16, 20252,473.002,499.002,456.002,467.002,467.000.82%177,500
Dec 15, 20252,432.002,465.002,409.002,447.002,447.002.73%195,300
Dec 12, 20252,438.002,443.002,372.002,382.002,382.00-0.67%146,900
Dec 11, 20252,537.002,537.002,398.002,398.002,398.00-4.27%195,300
Dec 10, 20252,482.002,540.002,460.002,505.002,505.00-0.83%177,400
Dec 9, 20252,469.002,536.002,467.002,526.002,526.001.28%245,200
Dec 8, 20252,390.002,510.002,378.002,494.002,494.005.19%347,100
Dec 5, 20252,388.002,410.002,352.002,371.002,371.00-2.11%249,800
Dec 4, 20252,331.002,430.002,328.002,422.002,422.000.71%430,800
Dec 3, 20252,448.002,522.002,401.002,405.002,405.003.26%569,400
Dec 2, 20252,355.002,403.002,329.002,329.002,329.00-1.69%251,100
Dec 1, 20252,410.002,426.002,360.002,369.002,369.00-2.39%251,100
Nov 28, 20252,420.002,508.002,409.002,427.002,427.001.59%393,600
Nov 27, 20252,390.002,420.002,308.002,389.002,389.00-2.05%496,600
Nov 26, 20252,473.002,497.002,415.002,439.002,439.00-1.93%396,100
Nov 25, 20252,650.002,660.002,478.002,487.002,487.00-6.15%582,000
Nov 21, 20252,730.002,758.002,650.002,650.002,650.00-1.12%1,378,700
Nov 20, 20252,681.002,704.002,663.002,680.002,680.002.02%402,600
Nov 19, 20252,533.002,658.002,533.002,627.002,627.001.82%517,300
Nov 18, 20252,511.002,580.002,500.002,580.002,580.000.98%690,500
Nov 17, 20252,477.002,580.002,446.002,555.002,555.0012.21%1,576,600
Nov 14, 20252,260.002,296.002,234.002,277.002,277.000.93%282,700
Nov 13, 20252,244.002,258.002,210.002,256.002,256.003.63%221,600
Nov 12, 20252,200.002,223.002,167.002,177.002,177.00-1.05%196,400
Nov 11, 20252,200.002,210.002,161.002,200.002,200.00-1.96%291,500
Nov 10, 20252,224.002,249.002,217.002,244.002,244.001.49%289,400