Medley, Inc. (TYO:4480)
Japan flag Japan · Delayed Price · Currency is JPY
2,215.00
+47.00 (2.17%)
Oct 20, 2025, 3:30 PM JST

Medley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 18, 20252,579.002,595.002,534.002,539.002,539.00-0.59%851,300
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%1,291,300
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