Medley, Inc. (TYO:4480)
Japan · Delayed Price · Currency is JPY 2,312.00
+92.00 (4.14%)
May 14, 2026, 3:30 PM JST
Medley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 2,224.00 | 2,344.00 | 2,143.00 | 2,312.00 | 2,312.00 | 4.14% | 529,900 |
| May 13, 2026 | 2,166.00 | 2,223.00 | 2,155.00 | 2,220.00 | 2,220.00 | 2.49% | 218,700 |
| May 12, 2026 | 2,270.00 | 2,289.00 | 2,166.00 | 2,166.00 | 2,166.00 | -5.41% | 209,400 |
| May 11, 2026 | 2,298.00 | 2,316.00 | 2,266.00 | 2,290.00 | 2,290.00 | -0.43% | 176,300 |
| May 8, 2026 | 2,291.00 | 2,322.00 | 2,257.00 | 2,300.00 | 2,300.00 | 2.63% | 213,600 |
| May 7, 2026 | 2,261.00 | 2,272.00 | 2,197.00 | 2,241.00 | 2,241.00 | -0.88% | 179,200 |
| May 1, 2026 | 2,240.00 | 2,299.00 | 2,227.00 | 2,261.00 | 2,261.00 | 0.40% | 240,600 |
| Apr 30, 2026 | 2,224.00 | 2,277.00 | 2,185.00 | 2,252.00 | 2,252.00 | 0.90% | 251,300 |
| Apr 28, 2026 | 2,207.00 | 2,240.00 | 2,175.00 | 2,232.00 | 2,232.00 | 0.54% | 330,500 |
| Apr 27, 2026 | 2,301.00 | 2,301.00 | 2,205.00 | 2,220.00 | 2,220.00 | -4.52% | 358,000 |
| Apr 24, 2026 | 2,324.00 | 2,358.00 | 2,300.00 | 2,325.00 | 2,325.00 | -1.90% | 252,900 |
| Apr 23, 2026 | 2,406.00 | 2,437.00 | 2,370.00 | 2,370.00 | 2,370.00 | -2.27% | 329,200 |
| Apr 22, 2026 | 2,399.00 | 2,437.00 | 2,392.00 | 2,425.00 | 2,425.00 | 1.08% | 194,800 |
| Apr 21, 2026 | 2,388.00 | 2,404.00 | 2,375.00 | 2,399.00 | 2,399.00 | 1.01% | 239,800 |
| Apr 20, 2026 | 2,326.00 | 2,375.00 | 2,322.00 | 2,375.00 | 2,375.00 | 2.37% | 259,800 |
| Apr 17, 2026 | 2,248.00 | 2,348.00 | 2,248.00 | 2,320.00 | 2,320.00 | 3.39% | 361,100 |
| Apr 16, 2026 | 2,266.00 | 2,299.00 | 2,227.00 | 2,244.00 | 2,244.00 | 1.08% | 458,200 |
| Apr 15, 2026 | 2,134.00 | 2,220.00 | 2,133.00 | 2,220.00 | 2,220.00 | 4.18% | 269,500 |
| Apr 14, 2026 | 2,095.00 | 2,131.00 | 2,091.00 | 2,131.00 | 2,131.00 | 2.90% | 147,800 |
| Apr 13, 2026 | 2,060.00 | 2,109.00 | 2,058.00 | 2,071.00 | 2,071.00 | -0.38% | 181,200 |
| Apr 10, 2026 | 2,102.00 | 2,116.00 | 2,060.00 | 2,079.00 | 2,079.00 | -1.56% | 313,900 |
| Apr 9, 2026 | 2,121.00 | 2,148.00 | 2,103.00 | 2,112.00 | 2,112.00 | 0.57% | 410,200 |
| Apr 8, 2026 | 2,096.00 | 2,100.00 | 2,045.00 | 2,100.00 | 2,100.00 | 4.43% | 318,700 |
| Apr 7, 2026 | 1,987.00 | 2,039.00 | 1,984.00 | 2,011.00 | 2,011.00 | 1.36% | 244,300 |
| Apr 6, 2026 | 1,989.00 | 2,009.00 | 1,959.00 | 1,984.00 | 1,984.00 | 1.07% | 249,600 |
| Apr 3, 2026 | 1,952.00 | 1,993.00 | 1,935.00 | 1,963.00 | 1,963.00 | 0.36% | 299,200 |
| Apr 2, 2026 | 1,955.00 | 2,009.00 | 1,954.00 | 1,956.00 | 1,956.00 | -1.41% | 252,600 |
| Apr 1, 2026 | 1,901.00 | 1,986.00 | 1,897.00 | 1,984.00 | 1,984.00 | 4.42% | 295,400 |
| Mar 31, 2026 | 1,905.00 | 1,939.00 | 1,887.00 | 1,900.00 | 1,900.00 | 1.17% | 258,100 |
| Mar 30, 2026 | 1,872.00 | 1,904.00 | 1,863.00 | 1,878.00 | 1,878.00 | -1.21% | 312,600 |
| Mar 27, 2026 | 1,878.00 | 1,908.00 | 1,853.00 | 1,901.00 | 1,901.00 | 3.20% | 334,300 |
| Mar 26, 2026 | 1,844.00 | 1,861.00 | 1,818.00 | 1,842.00 | 1,842.00 | -1.02% | 320,000 |
| Mar 25, 2026 | 1,846.00 | 1,877.00 | 1,841.00 | 1,861.00 | 1,861.00 | 0.11% | 265,000 |
| Mar 24, 2026 | 1,800.00 | 1,870.00 | 1,793.00 | 1,859.00 | 1,859.00 | 4.32% | 416,400 |
| Mar 23, 2026 | 1,720.00 | 1,785.00 | 1,715.00 | 1,782.00 | 1,782.00 | 2.00% | 584,700 |
| Mar 19, 2026 | 1,731.00 | 1,799.00 | 1,725.00 | 1,747.00 | 1,747.00 | -4.90% | 859,600 |
| Mar 18, 2026 | 1,786.00 | 1,837.00 | 1,775.00 | 1,837.00 | 1,837.00 | 2.00% | 559,100 |
| Mar 17, 2026 | 1,854.00 | 1,874.00 | 1,800.00 | 1,801.00 | 1,801.00 | -1.75% | 367,900 |
| Mar 16, 2026 | 1,856.00 | 1,873.00 | 1,814.00 | 1,833.00 | 1,833.00 | -2.08% | 321,100 |
| Mar 13, 2026 | 1,865.00 | 1,904.00 | 1,856.00 | 1,872.00 | 1,872.00 | -1.27% | 338,900 |
| Mar 12, 2026 | 1,904.00 | 1,916.00 | 1,872.00 | 1,896.00 | 1,896.00 | -0.42% | 305,600 |
| Mar 11, 2026 | 1,945.00 | 1,956.00 | 1,901.00 | 1,904.00 | 1,904.00 | -0.88% | 301,800 |
| Mar 10, 2026 | 1,910.00 | 1,960.00 | 1,892.00 | 1,921.00 | 1,921.00 | 0.84% | 449,800 |
| Mar 9, 2026 | 1,850.00 | 1,917.00 | 1,826.00 | 1,905.00 | 1,905.00 | -2.16% | 538,400 |
| Mar 6, 2026 | 1,864.00 | 1,991.00 | 1,861.00 | 1,947.00 | 1,947.00 | 5.70% | 921,400 |
| Mar 5, 2026 | 1,910.00 | 1,954.00 | 1,833.00 | 1,842.00 | 1,842.00 | 0.66% | 682,600 |
| Mar 4, 2026 | 1,902.00 | 1,999.00 | 1,825.00 | 1,830.00 | 1,830.00 | 2.69% | 1,096,000 |
| Mar 3, 2026 | 1,862.00 | 1,883.00 | 1,780.00 | 1,782.00 | 1,782.00 | -4.50% | 848,500 |
| Mar 2, 2026 | 1,944.00 | 1,944.00 | 1,853.00 | 1,866.00 | 1,866.00 | -5.95% | 708,600 |
| Feb 27, 2026 | 1,991.00 | 2,038.00 | 1,954.00 | 1,984.00 | 1,984.00 | 0.40% | 677,600 |