Skip to main content
logo
Medley, Inc. (TYO:4480)
Japan flag Japan · Delayed Price · Currency is JPY
1,947.00
+105.00 (5.70%)
At close: Mar 6, 2026

Medley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,864.001,991.001,861.001,947.001,947.005.70%921,400
Mar 5, 20261,910.001,954.001,833.001,842.001,842.000.66%682,600
Mar 4, 20261,902.001,999.001,825.001,830.001,830.002.69%1,096,000
Mar 3, 20261,862.001,883.001,780.001,782.001,782.00-4.50%848,500
Mar 2, 20261,944.001,944.001,853.001,866.001,866.00-5.95%708,600
Feb 27, 20261,991.002,038.001,954.001,984.001,984.000.40%677,600
Feb 26, 20261,876.002,024.001,875.001,976.001,976.004.94%922,900
Feb 25, 20261,915.001,934.001,876.001,883.001,883.00-3.83%743,300
Feb 24, 20261,999.002,000.001,900.001,958.001,958.00-4.25%790,000
Feb 20, 20262,080.002,085.001,957.002,045.002,045.00-3.03%677,900
Feb 19, 20262,120.002,205.002,071.002,109.002,109.001.10%584,400
Feb 18, 20261,985.002,116.001,984.002,086.002,086.005.73%669,700
Feb 17, 20261,960.002,037.001,933.001,973.001,973.004.50%895,900
Feb 16, 20261,984.002,064.001,862.001,888.001,888.00-12.27%1,584,400
Feb 13, 20262,302.002,346.002,152.002,152.002,152.00-8.50%444,800
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