Skip to main content
logo
Medley, Inc. (TYO:4480)
Japan flag Japan · Delayed Price · Currency is JPY
2,209.00
-143.00 (-6.08%)
Feb 13, 2026, 1:05 PM JST

Medley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20262,379.002,408.002,345.002,352.002,352.00-1.51%163,900
Feb 10, 20262,350.002,410.002,343.002,388.002,388.002.09%451,700
Feb 9, 20262,394.002,412.002,296.002,339.002,339.00-1.89%248,200
Feb 6, 20262,455.002,459.002,362.002,384.002,384.00-0.91%176,100
Feb 5, 20262,397.002,451.002,358.002,406.002,406.003.84%211,700
Feb 4, 20262,326.002,360.002,281.002,317.002,317.00-1.36%209,700
Feb 3, 20262,332.002,367.002,325.002,349.002,349.00-0.17%98,100
Feb 2, 20262,400.002,447.002,335.002,353.002,353.00-1.42%218,500
Jan 30, 20262,368.002,420.002,359.002,387.002,387.000.93%142,600
Jan 29, 20262,375.002,390.002,349.002,365.002,365.00-1.05%137,500
Jan 28, 20262,447.002,447.002,375.002,390.002,390.00-1.40%142,600
Jan 27, 20262,469.002,476.002,416.002,424.002,424.00-2.45%127,700
Jan 26, 20262,526.002,553.002,476.002,485.002,485.00-2.78%212,200
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