Skip to main content
logo
Medley, Inc. (TYO:4480)
Japan flag Japan · Delayed Price · Currency is JPY
2,475.00
+14.00 (0.57%)
Oct 26, 2026, 3:30 PM JST

Medley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,475.002,490.002,430.002,475.002,475.000.57%154,300
Oct 23, 20262,497.002,530.002,442.002,461.002,461.000.41%238,100
Oct 22, 20262,449.002,535.002,449.002,451.002,451.001.03%278,600
Oct 21, 20262,445.002,464.002,397.002,426.002,426.000.37%201,900
Oct 20, 20262,346.002,432.002,329.002,417.002,417.003.56%229,800
Oct 19, 20262,279.002,336.002,270.002,334.002,334.001.61%199,900
Oct 16, 20262,288.002,339.002,276.002,297.002,297.003.47%291,500
Oct 15, 20262,290.002,321.002,204.002,220.002,220.00-4.43%436,400
Oct 14, 20262,330.002,343.002,299.002,323.002,323.00-1.78%177,600
Oct 13, 20262,400.002,439.002,342.002,365.002,365.00-2.67%256,400
Oct 9, 20262,413.002,447.002,393.002,430.002,430.000.75%202,600
Oct 8, 20262,398.002,412.002,365.002,412.002,412.000.33%287,400
Oct 7, 20262,310.002,411.002,310.002,404.002,404.004.80%264,500
Oct 6, 20262,326.002,360.002,278.002,294.002,294.000.09%167,800
Oct 5, 20262,284.002,324.002,276.002,292.002,292.00-0.65%208,200
Oct 2, 20262,304.002,328.002,275.002,307.002,307.00-0.69%201,100
Oct 1, 20262,325.002,352.002,303.002,323.002,323.000.26%300,600
Sep 30, 20262,308.002,355.002,274.002,317.002,317.000.39%285,300
Sep 29, 20262,356.002,356.002,286.002,308.002,308.00-2.53%310,600
Sep 28, 20262,349.002,394.002,337.002,368.002,368.000.81%195,600
Sep 25, 20262,356.002,400.002,339.002,349.002,349.00-0.30%212,700
Sep 24, 20262,387.002,420.002,355.002,356.002,356.00-0.51%236,500
Sep 18, 20262,337.002,373.002,326.002,368.002,368.000.25%203,500
Sep 17, 20262,324.002,373.002,320.002,362.002,362.000.55%177,700
Sep 16, 20262,370.002,387.002,332.002,349.002,349.00-1.30%189,700
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