Skip to main content
logo
Medley, Inc. (TYO:4480)
Japan flag Japan · Delayed Price · Currency is JPY
2,380.00
-42.00 (-1.73%)
Sep 15, 2026, 3:30 PM JST

Medley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 20262,679.002,759.002,660.002,714.002,714.001.00%323,600
Aug 27, 20262,681.002,739.002,656.002,687.002,687.00-0.63%283,100
Aug 26, 20262,759.002,826.002,701.002,704.002,704.00-1.28%357,000
Aug 25, 20262,821.002,821.002,716.002,739.002,739.00-1.15%252,700
Aug 24, 20262,868.002,887.002,767.002,771.002,771.00-3.21%266,800
Aug 21, 20262,929.002,929.002,810.002,863.002,863.00-3.24%270,300
Aug 20, 20262,966.002,995.002,893.002,959.002,959.002.32%565,900
Aug 19, 20262,875.002,950.002,847.002,892.002,892.001.69%657,600
Aug 18, 20262,841.002,892.002,740.002,844.002,844.001.21%576,000
Aug 17, 20263,000.003,040.002,781.002,810.002,810.004.97%1,905,600
Aug 14, 20262,577.002,677.002,551.002,677.002,677.0022.97%878,200
Aug 13, 20262,136.002,198.002,118.002,177.002,177.001.92%226,100
Aug 12, 20262,099.002,150.002,085.002,136.002,136.002.79%154,700
Aug 10, 20262,107.002,132.002,067.002,078.002,078.00-0.57%145,300
Aug 7, 20262,104.002,123.002,059.002,090.002,090.00-3.42%131,500
Aug 6, 20262,146.002,178.002,138.002,164.002,164.002.85%143,200
Aug 5, 20262,100.002,129.002,080.002,104.002,104.000.72%131,000
Aug 4, 20262,004.002,105.002,000.002,089.002,089.003.83%199,700
Aug 3, 20262,049.002,049.001,981.002,012.002,012.00-1.81%164,300
Jul 31, 20262,062.002,111.002,049.002,049.002,049.00-2.98%173,000
Jul 30, 20262,110.002,138.002,080.002,112.002,112.001.29%202,200
Jul 29, 20262,012.002,106.001,986.002,085.002,085.004.62%309,500
Jul 28, 20262,006.002,006.001,967.001,993.001,993.00-0.65%104,100
Jul 27, 20261,949.002,019.001,949.002,006.002,006.003.99%139,100
Jul 24, 20261,974.001,984.001,915.001,929.001,929.00-3.98%194,300
Jul 23, 20262,075.002,093.001,998.002,009.002,009.00-3.51%180,500
Jul 22, 20262,093.002,106.002,070.002,082.002,082.00-0.86%125,800
Jul 21, 20262,065.002,147.002,065.002,100.002,100.001.45%107,500
Jul 17, 20262,081.002,126.002,061.002,070.002,070.00-1.99%183,200
Jul 16, 20262,117.002,187.002,108.002,112.002,112.000.48%162,000
Jul 15, 20262,096.002,105.002,072.002,102.002,102.00-102,900
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