Skip to main content
Medley, Inc. (TYO:4480)
Japan flag Japan · Delayed Price · Currency is JPY
1,905.00
-42.00 (-2.16%)
Mar 9, 2026, 3:30 PM JST

Medley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,864.001,991.001,861.001,947.001,947.005.70%921,400
Mar 5, 20261,910.001,954.001,833.001,842.001,842.000.66%682,600
Mar 4, 20261,902.001,999.001,825.001,830.001,830.002.69%1,096,000
Mar 3, 20261,862.001,883.001,780.001,782.001,782.00-4.50%848,500
Mar 2, 20261,944.001,944.001,853.001,866.001,866.00-5.95%708,600
Feb 27, 20261,991.002,038.001,954.001,984.001,984.000.40%677,600
Feb 26, 20261,876.002,024.001,875.001,976.001,976.004.94%922,900
Feb 25, 20261,915.001,934.001,876.001,883.001,883.00-3.83%743,300
Feb 24, 20261,999.002,000.001,900.001,958.001,958.00-4.25%790,000
Feb 20, 20262,080.002,085.001,957.002,045.002,045.00-3.03%677,900
Feb 19, 20262,120.002,205.002,071.002,109.002,109.001.10%584,400
Feb 18, 20261,985.002,116.001,984.002,086.002,086.005.73%669,700
Feb 17, 20261,960.002,037.001,933.001,973.001,973.004.50%895,900
Feb 16, 20261,984.002,064.001,862.001,888.001,888.00-12.27%1,584,400
Feb 13, 20262,302.002,346.002,152.002,152.002,152.00-8.50%444,800
Feb 12, 20262,379.002,408.002,345.002,352.002,352.00-1.51%163,900
Feb 10, 20262,350.002,410.002,343.002,388.002,388.002.09%451,700
Feb 9, 20262,394.002,412.002,296.002,339.002,339.00-1.89%248,200
Feb 6, 20262,455.002,459.002,362.002,384.002,384.00-0.91%176,100
Feb 5, 20262,397.002,451.002,358.002,406.002,406.003.84%211,700
Feb 4, 20262,326.002,360.002,281.002,317.002,317.00-1.36%209,700
Feb 3, 20262,332.002,367.002,325.002,349.002,349.00-0.17%98,100
Feb 2, 20262,400.002,447.002,335.002,353.002,353.00-1.42%218,500
Jan 30, 20262,368.002,420.002,359.002,387.002,387.000.93%142,600
Jan 29, 20262,375.002,390.002,349.002,365.002,365.00-1.05%137,500
Jan 28, 20262,447.002,447.002,375.002,390.002,390.00-1.40%142,600
Jan 27, 20262,469.002,476.002,416.002,424.002,424.00-2.45%127,700
Jan 26, 20262,526.002,553.002,476.002,485.002,485.00-2.78%212,200
Jan 23, 20262,637.002,646.002,556.002,556.002,556.00-2.44%187,600
Jan 22, 20262,550.002,660.002,537.002,620.002,620.004.80%451,000
Jan 21, 20262,551.002,554.002,459.002,500.002,500.00-1.88%147,800
Jan 20, 20262,537.002,572.002,520.002,548.002,548.001.15%124,200
Jan 19, 20262,541.002,566.002,503.002,519.002,519.000.76%145,000
Jan 16, 20262,497.002,534.002,486.002,500.002,500.000.12%137,700
Jan 15, 20262,519.002,540.002,493.002,497.002,497.00-0.87%142,600
Jan 14, 20262,445.002,528.002,444.002,519.002,519.002.57%264,800
Jan 13, 20262,440.002,499.002,381.002,456.002,456.002.76%276,600
Jan 9, 20262,350.002,419.002,350.002,390.002,390.003.02%166,000
Jan 8, 20262,330.002,367.002,320.002,320.002,320.00-0.26%133,300
Jan 7, 20262,340.002,361.002,325.002,326.002,326.00-1.02%161,900
Jan 6, 20262,340.002,366.002,340.002,350.002,350.000.43%76,900
Jan 5, 20262,317.002,354.002,273.002,340.002,340.00-0.72%254,200
Dec 30, 20252,358.002,405.002,348.002,357.002,357.000.43%185,800
Dec 29, 20252,351.002,367.002,324.002,347.002,347.001.25%160,700
Dec 26, 20252,348.002,355.002,302.002,318.002,318.00-0.73%189,000
Dec 25, 20252,290.002,345.002,275.002,335.002,335.002.73%238,400
Dec 24, 20252,325.002,328.002,269.002,273.002,273.00-1.64%195,300
Dec 23, 20252,364.002,376.002,306.002,311.002,311.00-1.70%250,500
Dec 22, 20252,350.002,365.002,317.002,351.002,351.000.69%209,500
Dec 19, 20252,393.002,421.002,333.002,335.002,335.00-2.55%279,400
Dec 18, 20252,429.002,445.002,372.002,396.002,396.00-0.37%170,600
Dec 17, 20252,440.002,451.002,370.002,405.002,405.00-2.51%219,300
Dec 16, 20252,473.002,499.002,456.002,467.002,467.000.82%177,500
Dec 15, 20252,432.002,465.002,409.002,447.002,447.002.73%195,300
Dec 12, 20252,438.002,443.002,372.002,382.002,382.00-0.67%146,900
Dec 11, 20252,537.002,537.002,398.002,398.002,398.00-4.27%195,300
Dec 10, 20252,482.002,540.002,460.002,505.002,505.00-0.83%177,400
Dec 9, 20252,469.002,536.002,467.002,526.002,526.001.28%245,200
Dec 8, 20252,390.002,510.002,378.002,494.002,494.005.19%347,100
Dec 5, 20252,388.002,410.002,352.002,371.002,371.00-2.11%249,800
Dec 4, 20252,331.002,430.002,328.002,422.002,422.000.71%430,800
Dec 3, 20252,448.002,522.002,401.002,405.002,405.003.26%569,400
Dec 2, 20252,355.002,403.002,329.002,329.002,329.00-1.69%251,100
Dec 1, 20252,410.002,426.002,360.002,369.002,369.00-2.39%251,100
Nov 28, 20252,420.002,508.002,409.002,427.002,427.001.59%393,600
Nov 27, 20252,390.002,420.002,308.002,389.002,389.00-2.05%496,600
Nov 26, 20252,473.002,497.002,415.002,439.002,439.00-1.93%396,100
Nov 25, 20252,650.002,660.002,478.002,487.002,487.00-6.15%582,000
Nov 21, 20252,730.002,758.002,650.002,650.002,650.00-1.12%1,378,700
Nov 20, 20252,681.002,704.002,663.002,680.002,680.002.02%402,600
Nov 19, 20252,533.002,658.002,533.002,627.002,627.001.82%517,300
Nov 18, 20252,511.002,580.002,500.002,580.002,580.000.98%690,500
Nov 17, 20252,477.002,580.002,446.002,555.002,555.0012.21%1,576,600
Nov 14, 20252,260.002,296.002,234.002,277.002,277.000.93%282,700
Nov 13, 20252,244.002,258.002,210.002,256.002,256.003.63%221,600
Nov 12, 20252,200.002,223.002,167.002,177.002,177.00-1.05%196,400
Nov 11, 20252,200.002,210.002,161.002,200.002,200.00-1.96%291,500
Nov 10, 20252,224.002,249.002,217.002,244.002,244.001.49%289,400
Nov 7, 20252,125.002,211.002,115.002,211.002,211.006.61%421,000
Nov 6, 20252,103.002,115.002,066.002,074.002,074.00-0.77%243,300
Nov 5, 20252,132.002,132.002,070.002,090.002,090.00-1.97%310,000
Nov 4, 20252,093.002,144.002,073.002,132.002,132.001.23%458,600
Oct 31, 20252,130.002,168.002,105.002,106.002,106.00-1.03%301,300
Oct 30, 20252,084.002,142.002,082.002,128.002,128.002.95%347,300
Oct 29, 20252,180.002,208.002,067.002,067.002,067.00-7.18%814,000
Oct 28, 20252,273.002,280.002,214.002,227.002,227.00-2.50%241,400
Oct 27, 20252,280.002,340.002,277.002,284.002,284.001.24%355,900
Oct 24, 20252,291.002,312.002,238.002,256.002,256.00-1.91%288,000
Oct 23, 20252,268.002,336.002,241.002,300.002,300.001.91%383,900
Oct 22, 20252,250.002,278.002,236.002,257.002,257.000.76%232,000
Oct 21, 20252,201.002,244.002,197.002,240.002,240.001.13%296,900
Oct 20, 20252,195.002,225.002,186.002,215.002,215.002.17%322,400
Oct 17, 20252,155.002,179.002,148.002,168.002,168.000.56%487,900
Oct 16, 20252,199.002,239.002,156.002,156.002,156.00-4.14%876,000
Oct 15, 20252,278.002,287.002,244.002,249.002,249.00-0.57%282,600
Oct 14, 20252,258.002,300.002,235.002,262.002,262.00-4.07%742,200
Oct 10, 20252,400.002,401.002,357.002,358.002,358.00-1.79%361,700
Oct 9, 20252,415.002,438.002,365.002,401.002,401.00-1.44%425,600
Oct 8, 20252,433.002,489.002,421.002,436.002,436.000.12%420,100
Oct 7, 20252,535.002,544.002,431.002,433.002,433.00-4.89%482,600