Skip to main content
logo
Medley, Inc. (TYO:4480)
Japan flag Japan · Delayed Price · Currency is JPY
2,405.00
+76.00 (3.26%)
Dec 3, 2025, 3:30 PM JST

Medley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20252,448.002,522.002,437.002,460.00-5.62%243,400
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
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