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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 10, 2025	2,400	2,358	2,358	2,401	2,357	361,700
October 09, 2025	2,415	2,401	2,401	2,438	2,365	425,600
October 08, 2025	2,433	2,436	2,436	2,489	2,421	420,100
October 07, 2025	2,535	2,433	2,433	2,544	2,431	482,600
October 06, 2025	2,473	2,558	2,558	2,558	2,460	899,300
October 03, 2025	2,350	2,359	2,359	2,412	2,342	295,400
October 02, 2025	2,362	2,339	2,339	2,370	2,312	371,600
October 01, 2025	2,419	2,352	2,352	2,422	2,348	421,200
September 30, 2025	2,459	2,435	2,435	2,460	2,420	318,600
September 29, 2025	2,486	2,440	2,440	2,489	2,425	375,500
September 26, 2025	2,439	2,463	2,463	2,488	2,432	474,800
September 25, 2025	2,475	2,466	2,466	2,496	2,454	293,700
September 24, 2025	2,483	2,512	2,512	2,554	2,461	783,200
September 22, 2025	2,500	2,444	2,444	2,516	2,444	475,500
September 19, 2025	2,580	2,500	2,500	2,601	2,480	733,900
September 18, 2025	2,579	2,539	2,539	2,595	2,534	851,300
September 17, 2025	2,433	2,554	2,554	2,584	2,419	1.29M
September 16, 2025	2,356	2,397	2,397	2,408	2,308	734,700
September 12, 2025	2,338	2,326	2,326	2,349	2,283	582,900
September 11, 2025	2,328	2,336	2,336	2,344	2,290	657,700
September 10, 2025	2,362	2,342	2,342	2,364	2,323	603,500
September 09, 2025	2,463	2,390	2,390	2,463	2,385	569,300
September 08, 2025	2,455	2,462	2,462	2,486	2,436	321,400
September 05, 2025	2,430	2,459	2,459	2,460	2,419	250,300
September 04, 2025	2,466	2,427	2,427	2,466	2,418	296,700
September 03, 2025	2,443	2,442	2,442	2,486	2,440	384,600
September 02, 2025	2,485	2,438	2,438	2,500	2,425	523,300
September 01, 2025	2,485	2,503	2,503	2,558	2,482	539,100
August 29, 2025	2,514	2,482	2,482	2,517	2,461	507,200
August 28, 2025	2,508	2,484	2,484	2,524	2,469	898,100
August 27, 2025	2,591	2,567	2,567	2,595	2,550	825,100
August 26, 2025	2,699	2,631	2,631	2,701	2,617	612,100
August 25, 2025	2,677	2,699	2,699	2,721	2,647	625,100
August 22, 2025	2,707	2,682	2,682	2,724	2,675	695,400
August 21, 2025	2,825	2,725	2,725	2,835	2,720	959,100
August 20, 2025	2,850	2,837	2,837	2,870	2,798	774,000
August 19, 2025	2,800	2,865	2,865	2,903	2,781	1.81M
August 18, 2025	2,750	2,800	2,800	2,923	2,740	2.31M

Medley, Inc. (4480.T) JPX