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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,080	2,045	2,045	2,085	1,957	677,900
February 19, 2026	2,120	2,109	2,109	2,205	2,071	584,400
February 18, 2026	1,985	2,086	2,086	2,116	1,984	669,700
February 17, 2026	1,960	1,973	1,973	2,037	1,933	895,900
February 16, 2026	1,984	1,888	1,888	2,064	1,862	1.58M
February 13, 2026	2,302	2,152	2,152	2,346	2,152	444,800
February 12, 2026	2,379	2,352	2,352	2,408	2,345	163,900
February 10, 2026	2,350	2,388	2,388	2,410	2,343	451,700
February 09, 2026	2,394	2,339	2,339	2,412	2,296	248,200
February 06, 2026	2,455	2,384	2,384	2,459	2,362	176,100
February 05, 2026	2,397	2,406	2,406	2,451	2,358	211,700
February 04, 2026	2,326	2,317	2,317	2,360	2,281	209,700
February 03, 2026	2,332	2,349	2,349	2,367	2,325	98,100
February 02, 2026	2,400	2,353	2,353	2,447	2,335	218,500
January 30, 2026	2,368	2,387	2,387	2,420	2,359	142,600
January 29, 2026	2,375	2,365	2,365	2,390	2,349	137,500
January 28, 2026	2,447	2,390	2,390	2,447	2,375	142,600
January 27, 2026	2,469	2,424	2,424	2,476	2,416	127,700
January 26, 2026	2,526	2,485	2,485	2,553	2,476	212,200
January 23, 2026	2,637	2,556	2,556	2,646	2,556	187,600
January 22, 2026	2,550	2,620	2,620	2,660	2,537	451,000
January 21, 2026	2,551	2,500	2,500	2,554	2,459	147,800
January 20, 2026	2,537	2,548	2,548	2,572	2,520	124,200
January 19, 2026	2,541	2,519	2,519	2,566	2,503	145,000
January 16, 2026	2,497	2,500	2,500	2,534	2,486	137,700
January 15, 2026	2,519	2,497	2,497	2,540	2,493	142,600
January 14, 2026	2,445	2,519	2,519	2,528	2,444	264,800
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

Medley, Inc. (4480.T) JPX