Skip to main content
logo
Medley, Inc. (TYO:4480)
Japan flag Japan · Delayed Price · Currency is JPY
2,120.00
-55.00 (-2.53%)
Jun 3, 2026, 3:30 PM JST

Medley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,141.002,141.002,087.002,120.002,120.00-2.53%153,600
Jun 2, 20262,199.002,223.002,139.002,175.002,175.000.74%179,300
Jun 1, 20262,250.002,265.002,142.002,159.002,159.00-2.13%156,100
May 29, 20262,189.002,278.002,173.002,206.002,206.000.96%185,900
May 28, 20262,213.002,237.002,162.002,185.002,185.00-1.27%128,100
May 27, 20262,222.002,239.002,182.002,213.002,213.001.89%208,700
May 26, 20262,250.002,250.002,131.002,172.002,172.00-3.85%193,200
May 25, 20262,300.002,300.002,201.002,259.002,259.00-1.31%173,700
May 22, 20262,296.002,339.002,284.002,289.002,289.000.31%172,100
May 21, 20262,277.002,299.002,239.002,282.002,282.002.15%224,600
May 20, 20262,320.002,326.002,212.002,234.002,234.00-1.15%273,700
May 19, 20262,130.002,260.002,127.002,260.002,260.008.19%272,200
May 18, 20262,146.002,162.002,027.002,089.002,089.00-3.69%281,200
May 15, 20262,344.002,344.002,114.002,169.002,169.00-6.19%465,800
May 14, 20262,224.002,344.002,143.002,312.002,312.004.14%529,900
May 13, 20262,166.002,223.002,155.002,220.002,220.002.49%218,700
May 12, 20262,270.002,289.002,166.002,166.002,166.00-5.41%209,400
May 11, 20262,298.002,316.002,266.002,290.002,290.00-0.43%176,300
May 8, 20262,291.002,322.002,257.002,300.002,300.002.63%213,600
May 7, 20262,261.002,272.002,197.002,241.002,241.00-0.88%179,200
May 1, 20262,240.002,299.002,227.002,261.002,261.000.40%240,600
Apr 30, 20262,224.002,277.002,185.002,252.002,252.000.90%251,300
Apr 28, 20262,207.002,240.002,175.002,232.002,232.000.54%330,500
Apr 27, 20262,301.002,301.002,205.002,220.002,220.00-4.52%358,000
Apr 24, 20262,324.002,358.002,300.002,325.002,325.00-1.90%252,900
Apr 23, 20262,406.002,437.002,370.002,370.002,370.00-2.27%329,200
Apr 22, 20262,399.002,437.002,392.002,425.002,425.001.08%194,800
Apr 21, 20262,388.002,404.002,375.002,399.002,399.001.01%239,800
Apr 20, 20262,326.002,375.002,322.002,375.002,375.002.37%259,800
Apr 17, 20262,248.002,348.002,248.002,320.002,320.003.39%361,100
Apr 16, 20262,266.002,299.002,227.002,244.002,244.001.08%458,200
Apr 15, 20262,134.002,220.002,133.002,220.002,220.004.18%269,500
Apr 14, 20262,095.002,131.002,091.002,131.002,131.002.90%147,800
Apr 13, 20262,060.002,109.002,058.002,071.002,071.00-0.38%181,200
Apr 10, 20262,102.002,116.002,060.002,079.002,079.00-1.56%313,900
Apr 9, 20262,121.002,148.002,103.002,112.002,112.000.57%410,200
Apr 8, 20262,096.002,100.002,045.002,100.002,100.004.43%318,700
Apr 7, 20261,987.002,039.001,984.002,011.002,011.001.36%244,300
Apr 6, 20261,989.002,009.001,959.001,984.001,984.001.07%249,600
Apr 3, 20261,952.001,993.001,935.001,963.001,963.000.36%299,200
Apr 2, 20261,955.002,009.001,954.001,956.001,956.00-1.41%252,600
Apr 1, 20261,901.001,986.001,897.001,984.001,984.004.42%295,400
Mar 31, 20261,905.001,939.001,887.001,900.001,900.001.17%258,100
Mar 30, 20261,872.001,904.001,863.001,878.001,878.00-1.21%312,600
Mar 27, 20261,878.001,908.001,853.001,901.001,901.003.20%334,300
Mar 26, 20261,844.001,861.001,818.001,842.001,842.00-1.02%320,000
Mar 25, 20261,846.001,877.001,841.001,861.001,861.000.11%265,000
Mar 24, 20261,800.001,870.001,793.001,859.001,859.004.32%416,400
Mar 23, 20261,720.001,785.001,715.001,782.001,782.002.00%584,700
Mar 19, 20261,731.001,799.001,725.001,747.001,747.00-4.90%859,600