Skip to main content
logo
Medley, Inc. (TYO:4480)
Japan flag Japan · Delayed Price · Currency is JPY
2,550.00
-4.00 (-0.16%)
Sep 18, 2025, 2:45 PM JST

Medley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,579.002,593.002,534.002,586.00-1.25%330,100
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%734,700
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
Aug 27, 20252,591.002,595.002,550.002,567.002,567.00-2.43%825,100
Aug 26, 20252,699.002,701.002,617.002,631.002,631.00-2.52%612,100
Aug 25, 20252,677.002,721.002,647.002,699.002,699.000.63%625,100
Aug 22, 20252,707.002,724.002,675.002,682.002,682.00-1.58%695,400
Aug 21, 20252,825.002,835.002,720.002,725.002,725.00-3.95%959,100
Aug 20, 20252,850.002,870.002,798.002,837.002,837.00-0.98%774,000
Aug 19, 20252,800.002,903.002,781.002,865.002,865.002.32%1,808,400
Aug 18, 20252,750.002,923.002,740.002,800.002,800.003.55%2,312,200
Aug 15, 20252,820.002,820.002,680.002,704.002,704.00-16.80%3,413,100
Aug 14, 20253,220.003,260.003,165.003,250.003,250.002.36%513,800
Aug 13, 20253,200.003,220.003,150.003,175.003,175.00-0.16%242,700
Aug 12, 20253,180.003,220.003,165.003,180.003,180.00-0.63%369,200
Aug 8, 20253,165.003,230.003,150.003,200.003,200.000.47%230,200
Aug 7, 20253,145.003,245.003,135.003,185.003,185.001.27%314,700
Aug 6, 20253,155.003,160.003,115.003,145.003,145.000.32%124,700
Aug 5, 20253,140.003,165.003,105.003,135.003,135.000.80%132,400
Aug 4, 20253,095.003,140.003,070.003,110.003,110.00-1.43%132,700
Aug 1, 20253,120.003,195.003,095.003,155.003,155.001.12%159,500
Jul 31, 20253,085.003,135.003,060.003,120.003,120.000.65%201,400
Jul 30, 20253,110.003,125.003,080.003,100.003,100.000.98%368,100
Jul 29, 20253,100.003,135.003,050.003,070.003,070.00-0.32%181,400
Jul 28, 20253,220.003,235.003,075.003,080.003,080.002.33%371,200
Jul 25, 20253,070.003,095.003,000.003,010.003,010.00-2.59%467,000
Jul 24, 20253,060.003,125.003,040.003,090.003,090.00-0.64%255,800
Jul 23, 20253,115.003,135.003,065.003,110.003,110.00-0.48%268,200
Jul 22, 20253,110.003,135.003,050.003,125.003,125.000.48%330,000
Jul 18, 20253,210.003,220.003,105.003,110.003,110.00-3.42%267,800
Jul 17, 20253,260.003,285.003,220.003,220.003,220.00-1.38%262,700
Jul 16, 20253,275.003,320.003,250.003,265.003,265.00-224,900
Jul 15, 20253,480.003,495.003,260.003,265.003,265.00-6.18%318,400
Jul 14, 20253,440.003,550.003,435.003,480.003,480.002.05%592,200
Jul 11, 20253,340.003,460.003,320.003,410.003,410.002.71%769,700
Jul 10, 20253,260.003,325.003,200.003,320.003,320.003.75%458,200
Jul 9, 20253,110.003,245.003,075.003,200.003,200.004.58%339,200
Jul 8, 20253,000.003,100.002,984.003,060.003,060.001.49%271,400