Medley, Inc. - 4480.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,440	2,456	2,456	2,499	2,381	276,600
January 09, 2026	2,350	2,390	2,390	2,419	2,350	166,000
January 08, 2026	2,330	2,320	2,320	2,367	2,320	133,300
January 07, 2026	2,340	2,326	2,326	2,361	2,325	161,900
January 06, 2026	2,340	2,350	2,350	2,366	2,340	76,900
January 05, 2026	2,317	2,340	2,340	2,354	2,273	254,200
December 30, 2025	2,358	2,357	2,357	2,405	2,348	185,800
December 29, 2025	2,351	2,347	2,347	2,367	2,324	160,700
December 26, 2025	2,348	2,318	2,318	2,355	2,302	189,000
December 25, 2025	2,290	2,335	2,335	2,345	2,275	238,400
December 24, 2025	2,325	2,273	2,273	2,328	2,269	195,300
December 23, 2025	2,364	2,311	2,311	2,376	2,306	250,500
December 22, 2025	2,350	2,351	2,351	2,365	2,317	209,500
December 19, 2025	2,393	2,335	2,335	2,421	2,333	279,400
December 18, 2025	2,429	2,396	2,396	2,445	2,372	170,600
December 17, 2025	2,440	2,405	2,405	2,451	2,370	219,300
December 16, 2025	2,473	2,467	2,467	2,499	2,456	177,500
December 15, 2025	2,432	2,447	2,447	2,465	2,409	195,300
December 12, 2025	2,438	2,382	2,382	2,443	2,372	146,900
December 11, 2025	2,537	2,398	2,398	2,537	2,398	195,300
December 10, 2025	2,482	2,505	2,505	2,540	2,460	177,400
December 09, 2025	2,469	2,526	2,526	2,536	2,467	245,200
December 08, 2025	2,390	2,494	2,494	2,510	2,378	347,100
December 05, 2025	2,388	2,371	2,371	2,410	2,352	249,800
December 04, 2025	2,331	2,422	2,422	2,430	2,328	430,800
December 03, 2025	2,448	2,405	2,405	2,522	2,401	569,400
December 02, 2025	2,355	2,329	2,329	2,403	2,329	251,100
December 01, 2025	2,410	2,369	2,369	2,426	2,360	251,100
November 28, 2025	2,420	2,427	2,427	2,508	2,409	393,600
November 27, 2025	2,390	2,389	2,389	2,420	2,308	496,600
November 26, 2025	2,473	2,439	2,439	2,497	2,415	396,100
November 25, 2025	2,650	2,487	2,487	2,660	2,478	582,000
November 21, 2025	2,730	2,650	2,650	2,758	2,650	1.38M
November 20, 2025	2,681	2,680	2,680	2,704	2,663	402,600
November 19, 2025	2,533	2,627	2,627	2,658	2,533	517,300
November 18, 2025	2,511	2,580	2,580	2,580	2,500	690,500
November 17, 2025	2,477	2,555	2,555	2,580	2,446	1.58M
November 14, 2025	2,260	2,277	2,277	2,296	2,234	282,700
November 13, 2025	2,244	2,256	2,256	2,258	2,210	221,600
November 12, 2025	2,200	2,177	2,177	2,223	2,167	196,400
November 11, 2025	2,200	2,200	2,200	2,210	2,161	291,500
November 10, 2025	2,224	2,244	2,244	2,249	2,217	289,400
November 07, 2025	2,125	2,211	2,211	2,211	2,115	421,000
November 06, 2025	2,103	2,074	2,074	2,115	2,066	243,300
November 05, 2025	2,132	2,090	2,090	2,132	2,070	310,000
November 04, 2025	2,093	2,132	2,132	2,144	2,073	458,600
October 31, 2025	2,130	2,106	2,106	2,168	2,105	301,300
October 30, 2025	2,084	2,128	2,128	2,142	2,082	347,300
October 29, 2025	2,180	2,067	2,067	2,208	2,067	814,000
October 28, 2025	2,273	2,227	2,227	2,280	2,214	241,400
October 27, 2025	2,280	2,284	2,284	2,340	2,277	355,900
October 24, 2025	2,291	2,256	2,256	2,312	2,238	288,000
October 23, 2025	2,268	2,300	2,300	2,336	2,241	383,900
October 22, 2025	2,250	2,257	2,257	2,278	2,236	232,000
October 21, 2025	2,201	2,240	2,240	2,244	2,197	296,900
October 20, 2025	2,195	2,215	2,215	2,225	2,186	322,400
October 17, 2025	2,155	2,168	2,168	2,179	2,148	487,900
October 16, 2025	2,199	2,156	2,156	2,239	2,156	876,000
October 15, 2025	2,278	2,249	2,249	2,287	2,244	282,600
October 14, 2025	2,258	2,253	2,253	2,300	2,235	613,200

Medley, Inc. (4480.T) JPX