Skip to main content
logo
Medley, Inc. (TYO:4480)
Japan flag Japan · Delayed Price · Currency is JPY
2,102.00
+27.00 (1.30%)
Jul 14, 2026, 3:30 PM JST

Medley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20262,051.002,109.002,045.002,102.002,102.001.30%116,100
Jul 13, 20262,031.002,076.002,015.002,075.002,075.002.42%135,600
Jul 10, 20262,027.002,054.002,005.002,026.002,026.00-0.05%100,600
Jul 9, 20262,007.002,030.001,994.002,027.002,027.000.35%120,100
Jul 8, 20262,008.002,025.001,973.002,020.002,020.00-0.35%177,800
Jul 7, 20262,020.002,083.002,000.002,027.002,027.00-1.03%343,300
Jul 6, 20262,015.002,065.002,010.002,048.002,048.001.39%169,300
Jul 3, 20262,077.002,084.001,999.002,020.002,020.00-1.13%134,600
Jul 2, 20262,022.002,094.002,014.002,043.002,043.002.00%148,500
Jul 1, 20262,015.002,038.001,994.002,003.002,003.00-0.94%153,000
Jun 30, 20262,056.002,061.002,005.002,022.002,022.00-0.49%145,100
Jun 29, 20262,020.002,032.001,996.002,032.002,032.002.63%206,500
Jun 26, 20262,007.002,011.001,972.001,980.001,980.00-0.85%108,900
Jun 25, 20262,050.002,080.001,993.001,997.001,997.00-2.25%132,800
Jun 24, 20262,020.002,083.002,001.002,043.002,043.002.15%240,800
Jun 23, 20262,026.002,026.001,976.002,000.002,000.000.15%180,900
Jun 22, 20262,025.002,028.001,983.001,997.001,997.00-1.53%153,600
Jun 19, 20262,012.002,034.001,962.002,028.002,028.00-0.98%198,000
Jun 18, 20262,053.002,082.002,025.002,048.002,048.000.54%210,300
Jun 17, 20262,032.002,086.001,995.002,037.002,037.001.55%197,100
Jun 16, 20262,016.002,018.001,979.002,006.002,006.00-0.50%170,400
Jun 15, 20262,039.002,070.002,008.002,016.002,016.00-1.08%117,900
Jun 12, 20262,003.002,039.001,973.002,038.002,038.00-0.15%159,000
Jun 11, 20262,085.002,085.002,003.002,041.002,041.00-3.09%134,000
Jun 10, 20262,078.002,122.002,057.002,106.002,106.000.33%133,600
Jun 9, 20262,160.002,171.002,082.002,099.002,099.00-1.18%147,000
Jun 8, 20262,160.002,206.002,108.002,124.002,124.00-3.41%176,900
Jun 5, 20262,065.002,203.002,065.002,199.002,199.007.11%219,800
Jun 4, 20262,095.002,112.002,041.002,053.002,053.00-3.16%213,200
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