Skip to main content
Medley, Inc. (TYO:4480)
Japan flag Japan · Delayed Price · Currency is JPY
2,108.00
-500.00 (-19.17%)
Nov 13, 2026, 3:30 PM JST

Medley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,158.002,179.002,108.002,108.002,108.00-19.17%1,322,600
Nov 12, 20262,598.002,614.002,539.002,608.002,608.000.50%482,200
Nov 11, 20262,542.002,595.002,524.002,595.002,595.002.77%416,000
Nov 10, 20262,497.002,525.002,465.002,525.002,525.002.85%225,300
Nov 9, 20262,355.002,455.002,313.002,455.002,455.006.97%207,700
Nov 6, 20262,337.002,358.002,281.002,295.002,295.00-7.01%239,500
Nov 5, 20262,362.002,505.002,362.002,468.002,468.006.75%372,500
Nov 4, 20262,350.002,386.002,291.002,312.002,312.00-0.47%203,800
Nov 2, 20262,336.002,385.002,322.002,323.002,323.00-2.64%200,900
Oct 30, 20262,353.002,412.002,353.002,386.002,386.001.40%214,300
Oct 29, 20262,393.002,400.002,327.002,353.002,353.00-1.67%432,600
Oct 28, 20262,403.002,420.002,378.002,393.002,393.00-0.04%235,300
Oct 27, 20262,457.002,481.002,364.002,394.002,394.00-3.27%252,400
Oct 26, 20262,475.002,490.002,430.002,475.002,475.000.57%154,300
Oct 23, 20262,497.002,530.002,442.002,461.002,461.000.41%238,100
Oct 22, 20262,449.002,535.002,449.002,451.002,451.001.03%278,600
Oct 21, 20262,445.002,464.002,397.002,426.002,426.000.37%201,900
Oct 20, 20262,346.002,432.002,329.002,417.002,417.003.56%229,800
Oct 19, 20262,279.002,336.002,270.002,334.002,334.001.61%199,900
Oct 16, 20262,288.002,339.002,276.002,297.002,297.003.47%291,500
Oct 15, 20262,290.002,321.002,204.002,220.002,220.00-4.43%436,400
Oct 14, 20262,330.002,343.002,299.002,323.002,323.00-1.78%177,600
Oct 13, 20262,400.002,439.002,342.002,365.002,365.00-2.67%256,400
Oct 9, 20262,413.002,447.002,393.002,430.002,430.000.75%202,600
Oct 8, 20262,398.002,412.002,365.002,412.002,412.000.33%287,400
Oct 7, 20262,310.002,411.002,310.002,404.002,404.004.80%264,500
Oct 6, 20262,326.002,360.002,278.002,294.002,294.000.09%167,800
Oct 5, 20262,284.002,324.002,276.002,292.002,292.00-0.65%208,200
Oct 2, 20262,304.002,328.002,275.002,307.002,307.00-0.69%201,100
Oct 1, 20262,325.002,352.002,303.002,323.002,323.000.26%300,600
Sep 30, 20262,308.002,355.002,274.002,317.002,317.000.39%285,300
Sep 29, 20262,356.002,356.002,286.002,308.002,308.00-2.53%310,600
Sep 28, 20262,349.002,394.002,337.002,368.002,368.000.81%195,600
Sep 25, 20262,356.002,400.002,339.002,349.002,349.00-0.30%212,700
Sep 24, 20262,387.002,420.002,355.002,356.002,356.00-0.51%236,500
Sep 18, 20262,337.002,373.002,326.002,368.002,368.000.25%203,500
Sep 17, 20262,324.002,373.002,320.002,362.002,362.000.55%177,700
Sep 16, 20262,370.002,387.002,332.002,349.002,349.00-1.30%189,700
Sep 15, 20262,420.002,428.002,363.002,380.002,380.00-1.73%262,100
Sep 14, 20262,360.002,445.002,350.002,422.002,422.002.71%239,700
Sep 11, 20262,434.002,439.002,321.002,358.002,358.00-4.34%446,800
Sep 10, 20262,418.002,471.002,371.002,465.002,465.001.27%214,100
Sep 9, 20262,455.002,502.002,434.002,434.002,434.00-1.46%190,800
Sep 8, 20262,422.002,475.002,389.002,470.002,470.001.77%288,500
Sep 7, 20262,480.002,489.002,412.002,427.002,427.00-4.94%335,700
Sep 4, 20262,568.002,598.002,536.002,553.002,553.00-0.23%164,300
Sep 3, 20262,540.002,590.002,523.002,559.002,559.00-1.20%299,800
Sep 2, 20262,602.002,648.002,555.002,590.002,590.00-1.03%349,700
Sep 1, 20262,772.002,790.002,601.002,617.002,617.00-6.30%544,900
Aug 31, 20262,733.002,820.002,711.002,793.002,793.002.91%395,900