Medley, Inc. (TYO:4480)
2,215.00
+47.00 (2.17%)
Oct 20, 2025, 3:30 PM JST
Medley Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 2,155.00 | 2,179.00 | 2,148.00 | 2,168.00 | 2,168.00 | 0.56% | 487,900 |
Oct 16, 2025 | 2,199.00 | 2,239.00 | 2,156.00 | 2,156.00 | 2,156.00 | -4.14% | 876,000 |
Oct 15, 2025 | 2,278.00 | 2,287.00 | 2,244.00 | 2,249.00 | 2,249.00 | -0.57% | 282,600 |
Oct 14, 2025 | 2,258.00 | 2,300.00 | 2,235.00 | 2,262.00 | 2,262.00 | -4.07% | 742,200 |
Oct 10, 2025 | 2,400.00 | 2,401.00 | 2,357.00 | 2,358.00 | 2,358.00 | -1.79% | 361,700 |
Oct 9, 2025 | 2,415.00 | 2,438.00 | 2,365.00 | 2,401.00 | 2,401.00 | -1.44% | 425,600 |
Oct 8, 2025 | 2,433.00 | 2,489.00 | 2,421.00 | 2,436.00 | 2,436.00 | 0.12% | 420,100 |
Oct 7, 2025 | 2,535.00 | 2,544.00 | 2,431.00 | 2,433.00 | 2,433.00 | -4.89% | 482,600 |
Oct 6, 2025 | 2,473.00 | 2,558.00 | 2,460.00 | 2,558.00 | 2,558.00 | 8.44% | 899,300 |
Oct 3, 2025 | 2,350.00 | 2,412.00 | 2,342.00 | 2,359.00 | 2,359.00 | 0.86% | 295,400 |
Oct 2, 2025 | 2,362.00 | 2,370.00 | 2,312.00 | 2,339.00 | 2,339.00 | -0.55% | 371,600 |
Oct 1, 2025 | 2,419.00 | 2,422.00 | 2,348.00 | 2,352.00 | 2,352.00 | -3.41% | 421,200 |
Sep 30, 2025 | 2,459.00 | 2,460.00 | 2,420.00 | 2,435.00 | 2,435.00 | -0.20% | 318,600 |
Sep 29, 2025 | 2,486.00 | 2,489.00 | 2,425.00 | 2,440.00 | 2,440.00 | -0.93% | 375,500 |
Sep 26, 2025 | 2,439.00 | 2,488.00 | 2,432.00 | 2,463.00 | 2,463.00 | -0.12% | 474,800 |
Sep 25, 2025 | 2,475.00 | 2,496.00 | 2,454.00 | 2,466.00 | 2,466.00 | -1.83% | 293,700 |
Sep 24, 2025 | 2,483.00 | 2,554.00 | 2,461.00 | 2,512.00 | 2,512.00 | 2.78% | 783,200 |
Sep 22, 2025 | 2,500.00 | 2,516.00 | 2,444.00 | 2,444.00 | 2,444.00 | -2.24% | 475,500 |
Sep 19, 2025 | 2,580.00 | 2,601.00 | 2,480.00 | 2,500.00 | 2,500.00 | -1.54% | 733,900 |
Sep 18, 2025 | 2,579.00 | 2,595.00 | 2,534.00 | 2,539.00 | 2,539.00 | -0.59% | 851,300 |
Sep 17, 2025 | 2,433.00 | 2,584.00 | 2,419.00 | 2,554.00 | 2,554.00 | 6.55% | 1,291,300 |
Sep 16, 2025 | 2,356.00 | 2,408.00 | 2,308.00 | 2,397.00 | 2,397.00 | 3.05% | 1,291,300 |
Sep 12, 2025 | 2,338.00 | 2,349.00 | 2,283.00 | 2,326.00 | 2,326.00 | -0.43% | 582,900 |
Sep 11, 2025 | 2,328.00 | 2,344.00 | 2,290.00 | 2,336.00 | 2,336.00 | -0.26% | 657,700 |
Sep 10, 2025 | 2,362.00 | 2,364.00 | 2,323.00 | 2,342.00 | 2,342.00 | -2.01% | 603,500 |
Sep 9, 2025 | 2,463.00 | 2,463.00 | 2,385.00 | 2,390.00 | 2,390.00 | -2.92% | 569,300 |
Sep 8, 2025 | 2,455.00 | 2,486.00 | 2,436.00 | 2,462.00 | 2,462.00 | 0.12% | 321,400 |
Sep 5, 2025 | 2,430.00 | 2,460.00 | 2,419.00 | 2,459.00 | 2,459.00 | 1.32% | 250,300 |
Sep 4, 2025 | 2,466.00 | 2,466.00 | 2,418.00 | 2,427.00 | 2,427.00 | -0.61% | 296,700 |
Sep 3, 2025 | 2,443.00 | 2,486.00 | 2,440.00 | 2,442.00 | 2,442.00 | 0.16% | 384,600 |
Sep 2, 2025 | 2,485.00 | 2,500.00 | 2,425.00 | 2,438.00 | 2,438.00 | -2.60% | 523,300 |
Sep 1, 2025 | 2,485.00 | 2,558.00 | 2,482.00 | 2,503.00 | 2,503.00 | 0.85% | 539,100 |
Aug 29, 2025 | 2,514.00 | 2,517.00 | 2,461.00 | 2,482.00 | 2,482.00 | -0.08% | 507,200 |
Aug 28, 2025 | 2,508.00 | 2,524.00 | 2,469.00 | 2,484.00 | 2,484.00 | -3.23% | 898,100 |
Aug 27, 2025 | 2,591.00 | 2,595.00 | 2,550.00 | 2,567.00 | 2,567.00 | -2.43% | 825,100 |
Aug 26, 2025 | 2,699.00 | 2,701.00 | 2,617.00 | 2,631.00 | 2,631.00 | -2.52% | 612,100 |
Aug 25, 2025 | 2,677.00 | 2,721.00 | 2,647.00 | 2,699.00 | 2,699.00 | 0.63% | 625,100 |
Aug 22, 2025 | 2,707.00 | 2,724.00 | 2,675.00 | 2,682.00 | 2,682.00 | -1.58% | 695,400 |
Aug 21, 2025 | 2,825.00 | 2,835.00 | 2,720.00 | 2,725.00 | 2,725.00 | -3.95% | 959,100 |
Aug 20, 2025 | 2,850.00 | 2,870.00 | 2,798.00 | 2,837.00 | 2,837.00 | -0.98% | 774,000 |
Aug 19, 2025 | 2,800.00 | 2,903.00 | 2,781.00 | 2,865.00 | 2,865.00 | 2.32% | 1,808,400 |
Aug 18, 2025 | 2,750.00 | 2,923.00 | 2,740.00 | 2,800.00 | 2,800.00 | 3.55% | 2,312,200 |
Aug 15, 2025 | 2,820.00 | 2,820.00 | 2,680.00 | 2,704.00 | 2,704.00 | -16.80% | 3,413,100 |
Aug 14, 2025 | 3,220.00 | 3,260.00 | 3,165.00 | 3,250.00 | 3,250.00 | 2.36% | 513,800 |
Aug 13, 2025 | 3,200.00 | 3,220.00 | 3,150.00 | 3,175.00 | 3,175.00 | -0.16% | 242,700 |
Aug 12, 2025 | 3,180.00 | 3,220.00 | 3,165.00 | 3,180.00 | 3,180.00 | -0.63% | 369,200 |
Aug 8, 2025 | 3,165.00 | 3,230.00 | 3,150.00 | 3,200.00 | 3,200.00 | 0.47% | 230,200 |
Aug 7, 2025 | 3,145.00 | 3,245.00 | 3,135.00 | 3,185.00 | 3,185.00 | 1.27% | 314,700 |
Aug 6, 2025 | 3,155.00 | 3,160.00 | 3,115.00 | 3,145.00 | 3,145.00 | 0.32% | 124,700 |
Aug 5, 2025 | 3,140.00 | 3,165.00 | 3,105.00 | 3,135.00 | 3,135.00 | 0.80% | 132,400 |