Medley, Inc. (TYO:4480)
Japan · Delayed Price · Currency is JPY 2,704.00
-35.00 (-1.28%)
Aug 26, 2026, 3:30 PM JST
Medley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2,821.00 | 2,821.00 | 2,716.00 | 2,739.00 | 2,739.00 | -1.15% | 252,700 |
| Aug 24, 2026 | 2,868.00 | 2,887.00 | 2,767.00 | 2,771.00 | 2,771.00 | -3.21% | 266,800 |
| Aug 21, 2026 | 2,929.00 | 2,929.00 | 2,810.00 | 2,863.00 | 2,863.00 | -3.24% | 270,300 |
| Aug 20, 2026 | 2,966.00 | 2,995.00 | 2,893.00 | 2,959.00 | 2,959.00 | 2.32% | 565,900 |
| Aug 19, 2026 | 2,875.00 | 2,950.00 | 2,847.00 | 2,892.00 | 2,892.00 | 1.69% | 657,600 |
| Aug 18, 2026 | 2,841.00 | 2,892.00 | 2,740.00 | 2,844.00 | 2,844.00 | 1.21% | 576,000 |
| Aug 17, 2026 | 3,000.00 | 3,040.00 | 2,781.00 | 2,810.00 | 2,810.00 | 4.97% | 1,905,600 |
| Aug 14, 2026 | 2,577.00 | 2,677.00 | 2,551.00 | 2,677.00 | 2,677.00 | 22.97% | 878,200 |
| Aug 13, 2026 | 2,136.00 | 2,198.00 | 2,118.00 | 2,177.00 | 2,177.00 | 1.92% | 226,100 |
| Aug 12, 2026 | 2,099.00 | 2,150.00 | 2,085.00 | 2,136.00 | 2,136.00 | 2.79% | 154,700 |
| Aug 10, 2026 | 2,107.00 | 2,132.00 | 2,067.00 | 2,078.00 | 2,078.00 | -0.57% | 145,300 |
| Aug 7, 2026 | 2,104.00 | 2,123.00 | 2,059.00 | 2,090.00 | 2,090.00 | -3.42% | 131,500 |
| Aug 6, 2026 | 2,146.00 | 2,178.00 | 2,138.00 | 2,164.00 | 2,164.00 | 2.85% | 143,200 |
| Aug 5, 2026 | 2,100.00 | 2,129.00 | 2,080.00 | 2,104.00 | 2,104.00 | 0.72% | 131,000 |
| Aug 4, 2026 | 2,004.00 | 2,105.00 | 2,000.00 | 2,089.00 | 2,089.00 | 3.83% | 199,700 |
| Aug 3, 2026 | 2,049.00 | 2,049.00 | 1,981.00 | 2,012.00 | 2,012.00 | -1.81% | 164,300 |
| Jul 31, 2026 | 2,062.00 | 2,111.00 | 2,049.00 | 2,049.00 | 2,049.00 | -2.98% | 173,000 |
| Jul 30, 2026 | 2,110.00 | 2,138.00 | 2,080.00 | 2,112.00 | 2,112.00 | 1.29% | 202,200 |
| Jul 29, 2026 | 2,012.00 | 2,106.00 | 1,986.00 | 2,085.00 | 2,085.00 | 4.62% | 309,500 |
| Jul 28, 2026 | 2,006.00 | 2,006.00 | 1,967.00 | 1,993.00 | 1,993.00 | -0.65% | 104,100 |
| Jul 27, 2026 | 1,949.00 | 2,019.00 | 1,949.00 | 2,006.00 | 2,006.00 | 3.99% | 139,100 |
| Jul 24, 2026 | 1,974.00 | 1,984.00 | 1,915.00 | 1,929.00 | 1,929.00 | -3.98% | 194,300 |
| Jul 23, 2026 | 2,075.00 | 2,093.00 | 1,998.00 | 2,009.00 | 2,009.00 | -3.51% | 180,500 |
| Jul 22, 2026 | 2,093.00 | 2,106.00 | 2,070.00 | 2,082.00 | 2,082.00 | -0.86% | 125,800 |
| Jul 21, 2026 | 2,065.00 | 2,147.00 | 2,065.00 | 2,100.00 | 2,100.00 | 1.45% | 107,500 |
| Jul 17, 2026 | 2,081.00 | 2,126.00 | 2,061.00 | 2,070.00 | 2,070.00 | -1.99% | 183,200 |
| Jul 16, 2026 | 2,117.00 | 2,187.00 | 2,108.00 | 2,112.00 | 2,112.00 | 0.48% | 162,000 |
| Jul 15, 2026 | 2,096.00 | 2,105.00 | 2,072.00 | 2,102.00 | 2,102.00 | - | 102,900 |
| Jul 14, 2026 | 2,051.00 | 2,109.00 | 2,045.00 | 2,102.00 | 2,102.00 | 1.30% | 116,100 |
| Jul 13, 2026 | 2,031.00 | 2,076.00 | 2,015.00 | 2,075.00 | 2,075.00 | 2.42% | 135,600 |
| Jul 10, 2026 | 2,027.00 | 2,054.00 | 2,005.00 | 2,026.00 | 2,026.00 | -0.05% | 100,600 |
| Jul 9, 2026 | 2,007.00 | 2,030.00 | 1,994.00 | 2,027.00 | 2,027.00 | 0.35% | 120,100 |
| Jul 8, 2026 | 2,008.00 | 2,025.00 | 1,973.00 | 2,020.00 | 2,020.00 | -0.35% | 177,800 |
| Jul 7, 2026 | 2,020.00 | 2,083.00 | 2,000.00 | 2,027.00 | 2,027.00 | -1.03% | 343,300 |
| Jul 6, 2026 | 2,015.00 | 2,065.00 | 2,010.00 | 2,048.00 | 2,048.00 | 1.39% | 169,300 |
| Jul 3, 2026 | 2,077.00 | 2,084.00 | 1,999.00 | 2,020.00 | 2,020.00 | -1.13% | 134,600 |
| Jul 2, 2026 | 2,022.00 | 2,094.00 | 2,014.00 | 2,043.00 | 2,043.00 | 2.00% | 148,500 |
| Jul 1, 2026 | 2,015.00 | 2,038.00 | 1,994.00 | 2,003.00 | 2,003.00 | -0.94% | 153,000 |
| Jun 30, 2026 | 2,056.00 | 2,061.00 | 2,005.00 | 2,022.00 | 2,022.00 | -0.49% | 145,100 |
| Jun 29, 2026 | 2,020.00 | 2,032.00 | 1,996.00 | 2,032.00 | 2,032.00 | 2.63% | 206,500 |
| Jun 26, 2026 | 2,007.00 | 2,011.00 | 1,972.00 | 1,980.00 | 1,980.00 | -0.85% | 108,900 |
| Jun 25, 2026 | 2,050.00 | 2,080.00 | 1,993.00 | 1,997.00 | 1,997.00 | -2.25% | 132,800 |
| Jun 24, 2026 | 2,020.00 | 2,083.00 | 2,001.00 | 2,043.00 | 2,043.00 | 2.15% | 240,800 |
| Jun 23, 2026 | 2,026.00 | 2,026.00 | 1,976.00 | 2,000.00 | 2,000.00 | 0.15% | 180,900 |
| Jun 22, 2026 | 2,025.00 | 2,028.00 | 1,983.00 | 1,997.00 | 1,997.00 | -1.53% | 153,600 |
| Jun 19, 2026 | 2,012.00 | 2,034.00 | 1,962.00 | 2,028.00 | 2,028.00 | -0.98% | 198,000 |
| Jun 18, 2026 | 2,053.00 | 2,082.00 | 2,025.00 | 2,048.00 | 2,048.00 | 0.54% | 210,300 |
| Jun 17, 2026 | 2,032.00 | 2,086.00 | 1,995.00 | 2,037.00 | 2,037.00 | 1.55% | 197,100 |
| Jun 16, 2026 | 2,016.00 | 2,018.00 | 1,979.00 | 2,006.00 | 2,006.00 | -0.50% | 170,400 |
| Jun 15, 2026 | 2,039.00 | 2,070.00 | 2,008.00 | 2,016.00 | 2,016.00 | -1.08% | 117,900 |