Skip to main content
Medley, Inc. (TYO:4480)
Japan flag Japan · Delayed Price · Currency is JPY
2,232.00
+12.00 (0.54%)
Apr 28, 2026, 3:30 PM JST

Medley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,207.002,240.002,175.002,232.002,232.000.54%330,500
Apr 27, 20262,301.002,301.002,205.002,220.002,220.00-4.52%358,000
Apr 24, 20262,324.002,358.002,300.002,325.002,325.00-1.90%252,900
Apr 23, 20262,406.002,437.002,370.002,370.002,370.00-2.27%329,200
Apr 22, 20262,399.002,437.002,392.002,425.002,425.001.08%194,800
Apr 21, 20262,388.002,404.002,375.002,399.002,399.001.01%239,800
Apr 20, 20262,326.002,375.002,322.002,375.002,375.002.37%259,800
Apr 17, 20262,248.002,348.002,248.002,320.002,320.003.39%361,100
Apr 16, 20262,266.002,299.002,227.002,244.002,244.001.08%458,200
Apr 15, 20262,134.002,220.002,133.002,220.002,220.004.18%269,500
Apr 14, 20262,095.002,131.002,091.002,131.002,131.002.90%147,800
Apr 13, 20262,060.002,109.002,058.002,071.002,071.00-0.38%181,200
Apr 10, 20262,102.002,116.002,060.002,079.002,079.00-1.56%313,900
Apr 9, 20262,121.002,148.002,103.002,112.002,112.000.57%410,200
Apr 8, 20262,096.002,100.002,045.002,100.002,100.004.43%318,700
Apr 7, 20261,987.002,039.001,984.002,011.002,011.001.36%244,300
Apr 6, 20261,989.002,009.001,959.001,984.001,984.001.07%249,600
Apr 3, 20261,952.001,993.001,935.001,963.001,963.000.36%299,200
Apr 2, 20261,955.002,009.001,954.001,956.001,956.00-1.41%252,600
Apr 1, 20261,901.001,986.001,897.001,984.001,984.004.42%295,400
Mar 31, 20261,905.001,939.001,887.001,900.001,900.001.17%258,100
Mar 30, 20261,872.001,904.001,863.001,878.001,878.00-1.21%312,600
Mar 27, 20261,878.001,908.001,853.001,901.001,901.003.20%334,300
Mar 26, 20261,844.001,861.001,818.001,842.001,842.00-1.02%320,000
Mar 25, 20261,846.001,877.001,841.001,861.001,861.000.11%265,000
Mar 24, 20261,800.001,870.001,793.001,859.001,859.004.32%416,400
Mar 23, 20261,720.001,785.001,715.001,782.001,782.002.00%584,700
Mar 19, 20261,731.001,799.001,725.001,747.001,747.00-4.90%859,600
Mar 18, 20261,786.001,837.001,775.001,837.001,837.002.00%559,100
Mar 17, 20261,854.001,874.001,800.001,801.001,801.00-1.75%367,900
Mar 16, 20261,856.001,873.001,814.001,833.001,833.00-2.08%321,100
Mar 13, 20261,865.001,904.001,856.001,872.001,872.00-1.27%338,900
Mar 12, 20261,904.001,916.001,872.001,896.001,896.00-0.42%305,600
Mar 11, 20261,945.001,956.001,901.001,904.001,904.00-0.88%301,800
Mar 10, 20261,910.001,960.001,892.001,921.001,921.000.84%449,800
Mar 9, 20261,850.001,917.001,826.001,905.001,905.00-2.16%538,400
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