Medley, Inc. 4480
TSE · Japan · Commercial Services
¥2,307.00-16.00 (-0.69%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,307.00 | -0.69% | ¥2,304.00 | ¥2,328.00 | ¥2,275.00 | 201.10K |
| 2026-10-01 | ¥2,323.00 | +0.26% | ¥2,325.00 | ¥2,352.00 | ¥2,303.00 | 300.60K |
| 2026-09-30 | ¥2,317.00 | +0.39% | ¥2,308.00 | ¥2,355.00 | ¥2,274.00 | 285.30K |
| 2026-09-29 | ¥2,308.00 | -2.53% | ¥2,356.00 | ¥2,356.00 | ¥2,286.00 | 310.60K |
| 2026-09-28 | ¥2,368.00 | +0.81% | ¥2,349.00 | ¥2,394.00 | ¥2,337.00 | 195.60K |
| 2026-09-25 | ¥2,349.00 | -0.30% | ¥2,356.00 | ¥2,400.00 | ¥2,339.00 | 212.70K |
| 2026-09-24 | ¥2,356.00 | -0.51% | ¥2,387.00 | ¥2,420.00 | ¥2,355.00 | 236.50K |
| 2026-09-18 | ¥2,368.00 | +0.25% | ¥2,337.00 | ¥2,373.00 | ¥2,326.00 | 203.50K |
| 2026-09-17 | ¥2,362.00 | +0.55% | ¥2,324.00 | ¥2,373.00 | ¥2,320.00 | 177.70K |
| 2026-09-16 | ¥2,349.00 | -1.30% | ¥2,370.00 | ¥2,387.00 | ¥2,332.00 | 189.70K |
| 2026-09-15 | ¥2,380.00 | -1.73% | ¥2,420.00 | ¥2,428.00 | ¥2,363.00 | 262.10K |
| 2026-09-14 | ¥2,422.00 | +2.71% | ¥2,360.00 | ¥2,445.00 | ¥2,350.00 | 239.70K |
| 2026-09-11 | ¥2,358.00 | -4.34% | ¥2,434.00 | ¥2,439.00 | ¥2,321.00 | 446.80K |
| 2026-09-10 | ¥2,465.00 | +1.27% | ¥2,418.00 | ¥2,471.00 | ¥2,371.00 | 214.10K |
| 2026-09-09 | ¥2,434.00 | -1.46% | ¥2,455.00 | ¥2,502.00 | ¥2,434.00 | 190.80K |
| 2026-09-08 | ¥2,470.00 | +1.77% | ¥2,422.00 | ¥2,475.00 | ¥2,389.00 | 288.50K |
| 2026-09-07 | ¥2,427.00 | -4.94% | ¥2,480.00 | ¥2,489.00 | ¥2,412.00 | 335.70K |
| 2026-09-04 | ¥2,553.00 | -0.23% | ¥2,568.00 | ¥2,598.00 | ¥2,536.00 | 164.30K |
| 2026-09-03 | ¥2,559.00 | -1.20% | ¥2,540.00 | ¥2,590.00 | ¥2,523.00 | 299.80K |
| 2026-09-02 | ¥2,590.00 | -1.03% | ¥2,602.00 | ¥2,648.00 | ¥2,555.00 | 349.70K |
| 2026-09-01 | ¥2,617.00 | -6.30% | ¥2,772.00 | ¥2,790.00 | ¥2,601.00 | 544.90K |
| 2026-08-31 | ¥2,793.00 | +2.91% | ¥2,733.00 | ¥2,820.00 | ¥2,711.00 | 395.90K |
| 2026-08-28 | ¥2,714.00 | +1.00% | ¥2,679.00 | ¥2,759.00 | ¥2,660.00 | 323.60K |
| 2026-08-27 | ¥2,687.00 | -0.63% | ¥2,681.00 | ¥2,739.00 | ¥2,656.00 | 283.10K |
| 2026-08-26 | ¥2,704.00 | -1.28% | ¥2,759.00 | ¥2,826.00 | ¥2,701.00 | 357.00K |
| 2026-08-25 | ¥2,739.00 | -1.15% | ¥2,821.00 | ¥2,821.00 | ¥2,716.00 | 252.70K |
| 2026-08-24 | ¥2,771.00 | -3.21% | ¥2,868.00 | ¥2,887.00 | ¥2,767.00 | 266.80K |
| 2026-08-21 | ¥2,863.00 | -3.24% | ¥2,929.00 | ¥2,929.00 | ¥2,810.00 | 270.30K |
| 2026-08-20 | ¥2,959.00 | +2.32% | ¥2,966.00 | ¥2,995.00 | ¥2,893.00 | 565.90K |
| 2026-08-19 | ¥2,892.00 | +1.69% | ¥2,875.00 | ¥2,950.00 | ¥2,847.00 | 657.60K |
| 2026-08-18 | ¥2,844.00 | +1.21% | ¥2,841.00 | ¥2,892.00 | ¥2,740.00 | 576.00K |
| 2026-08-17 | ¥2,810.00 | +4.97% | ¥3,000.00 | ¥3,040.00 | ¥2,781.00 | 1.91M |
| 2026-08-14 | ¥2,677.00 | +22.97% | ¥2,577.00 | ¥2,677.00 | ¥2,551.00 | 878.20K |
| 2026-08-13 | ¥2,177.00 | +1.92% | ¥2,136.00 | ¥2,198.00 | ¥2,118.00 | 226.10K |
| 2026-08-12 | ¥2,136.00 | +2.79% | ¥2,099.00 | ¥2,150.00 | ¥2,085.00 | 154.70K |
| 2026-08-10 | ¥2,078.00 | -0.57% | ¥2,107.00 | ¥2,132.00 | ¥2,067.00 | 145.30K |
| 2026-08-07 | ¥2,090.00 | -3.42% | ¥2,104.00 | ¥2,123.00 | ¥2,059.00 | 131.50K |
| 2026-08-06 | ¥2,164.00 | +2.85% | ¥2,146.00 | ¥2,178.00 | ¥2,138.00 | 143.20K |
| 2026-08-05 | ¥2,104.00 | +0.72% | ¥2,100.00 | ¥2,129.00 | ¥2,080.00 | 131.00K |
| 2026-08-04 | ¥2,089.00 | +3.83% | ¥2,004.00 | ¥2,105.00 | ¥2,000.00 | 199.70K |
| 2026-08-03 | ¥2,012.00 | -1.81% | ¥2,049.00 | ¥2,049.00 | ¥1,981.00 | 164.30K |
| 2026-07-31 | ¥2,049.00 | -2.98% | ¥2,062.00 | ¥2,111.00 | ¥2,049.00 | 173.00K |
| 2026-07-30 | ¥2,112.00 | +1.29% | ¥2,110.00 | ¥2,138.00 | ¥2,080.00 | 202.20K |
| 2026-07-29 | ¥2,085.00 | +4.62% | ¥2,012.00 | ¥2,106.00 | ¥1,986.00 | 309.50K |
| 2026-07-28 | ¥1,993.00 | -0.65% | ¥2,006.00 | ¥2,006.00 | ¥1,967.00 | 104.10K |
| 2026-07-27 | ¥2,006.00 | +3.99% | ¥1,949.00 | ¥2,019.00 | ¥1,949.00 | 139.10K |
| 2026-07-24 | ¥1,929.00 | -3.98% | ¥1,974.00 | ¥1,984.00 | ¥1,915.00 | 194.30K |
| 2026-07-23 | ¥2,009.00 | -3.51% | ¥2,075.00 | ¥2,093.00 | ¥1,998.00 | 180.50K |
| 2026-07-22 | ¥2,082.00 | -0.86% | ¥2,093.00 | ¥2,106.00 | ¥2,070.00 | 125.80K |
| 2026-07-21 | ¥2,100.00 | +1.45% | ¥2,065.00 | ¥2,147.00 | ¥2,065.00 | 107.50K |
| 2026-07-17 | ¥2,070.00 | -1.99% | ¥2,081.00 | ¥2,126.00 | ¥2,061.00 | 183.20K |
| 2026-07-16 | ¥2,112.00 | +0.48% | ¥2,117.00 | ¥2,187.00 | ¥2,108.00 | 162.00K |
| 2026-07-15 | ¥2,102.00 | 0.00% | ¥2,096.00 | ¥2,105.00 | ¥2,072.00 | 102.90K |
| 2026-07-14 | ¥2,102.00 | +1.30% | ¥2,051.00 | ¥2,109.00 | ¥2,046.00 | 116.10K |
| 2026-07-13 | ¥2,075.00 | +2.42% | ¥2,031.00 | ¥2,076.00 | ¥2,015.00 | 135.60K |
| 2026-07-10 | ¥2,026.00 | -0.05% | ¥2,027.00 | ¥2,054.00 | ¥2,005.00 | 100.60K |
| 2026-07-09 | ¥2,027.00 | +0.35% | ¥2,007.00 | ¥2,030.00 | ¥1,994.00 | 120.10K |
| 2026-07-08 | ¥2,020.00 | -0.35% | ¥2,008.00 | ¥2,025.00 | ¥1,973.00 | 177.80K |
| 2026-07-07 | ¥2,027.00 | -1.03% | ¥2,020.00 | ¥2,083.00 | ¥2,000.00 | 343.30K |
| 2026-07-06 | ¥2,048.00 | +1.39% | ¥2,015.00 | ¥2,065.00 | ¥2,010.00 | 169.30K |
| 2026-07-03 | ¥2,020.00 | -1.13% | ¥2,077.00 | ¥2,084.00 | ¥1,999.00 | 134.60K |
| 2026-07-02 | ¥2,043.00 | +2.00% | ¥2,022.00 | ¥2,094.00 | ¥2,014.00 | 148.50K |
| 2026-07-01 | ¥2,003.00 | -0.94% | ¥2,015.00 | ¥2,038.00 | ¥1,994.00 | 153.00K |
| 2026-06-30 | ¥2,022.00 | -0.49% | ¥2,056.00 | ¥2,061.00 | ¥2,005.00 | 145.10K |
| 2026-06-29 | ¥2,032.00 | +2.63% | ¥2,020.00 | ¥2,032.00 | ¥1,996.00 | 206.50K |
| 2026-06-26 | ¥1,980.00 | -0.85% | ¥2,007.00 | ¥2,011.00 | ¥1,972.00 | 108.90K |
| 2026-06-25 | ¥1,997.00 | -2.25% | ¥2,050.00 | ¥2,080.00 | ¥1,993.00 | 132.80K |
| 2026-06-24 | ¥2,043.00 | +2.15% | ¥2,020.00 | ¥2,083.00 | ¥2,001.00 | 240.80K |
| 2026-06-23 | ¥2,000.00 | +0.15% | ¥2,026.00 | ¥2,026.00 | ¥1,976.00 | 180.90K |
| 2026-06-22 | ¥1,997.00 | -1.53% | ¥2,025.00 | ¥2,028.00 | ¥1,983.00 | 153.60K |
| 2026-06-19 | ¥2,028.00 | -0.98% | ¥2,012.00 | ¥2,034.00 | ¥1,962.00 | 198.00K |
| 2026-06-18 | ¥2,048.00 | +0.54% | ¥2,053.00 | ¥2,082.00 | ¥2,025.00 | 210.30K |
| 2026-06-17 | ¥2,037.00 | +1.55% | ¥2,032.00 | ¥2,086.00 | ¥1,995.00 | 197.10K |
| 2026-06-16 | ¥2,006.00 | -0.50% | ¥2,016.00 | ¥2,018.00 | ¥1,979.00 | 170.40K |
| 2026-06-15 | ¥2,016.00 | -1.08% | ¥2,039.00 | ¥2,070.00 | ¥2,008.00 | 117.90K |
| 2026-06-12 | ¥2,038.00 | -0.15% | ¥2,003.00 | ¥2,039.00 | ¥1,973.00 | 159.00K |
| 2026-06-11 | ¥2,041.00 | -3.09% | ¥2,085.00 | ¥2,085.00 | ¥2,003.00 | 134.00K |
| 2026-06-10 | ¥2,106.00 | +0.33% | ¥2,078.00 | ¥2,122.00 | ¥2,057.00 | 133.60K |
| 2026-06-09 | ¥2,099.00 | -1.18% | ¥2,160.00 | ¥2,171.00 | ¥2,082.00 | 147.00K |
| 2026-06-08 | ¥2,124.00 | -3.41% | ¥2,160.00 | ¥2,206.00 | ¥2,108.00 | 176.90K |
| 2026-06-05 | ¥2,199.00 | +7.11% | ¥2,065.00 | ¥2,203.00 | ¥2,065.00 | 219.80K |
| 2026-06-04 | ¥2,053.00 | -3.16% | ¥2,095.00 | ¥2,112.00 | ¥2,041.00 | 213.20K |
| 2026-06-03 | ¥2,120.00 | -2.53% | ¥2,141.00 | ¥2,141.00 | ¥2,087.00 | 153.60K |
| 2026-06-02 | ¥2,175.00 | +0.74% | ¥2,199.00 | ¥2,223.00 | ¥2,139.00 | 179.30K |
| 2026-06-01 | ¥2,159.00 | -2.13% | ¥2,250.00 | ¥2,265.00 | ¥2,142.00 | 156.10K |
| 2026-05-29 | ¥2,206.00 | +0.96% | ¥2,189.00 | ¥2,278.00 | ¥2,173.00 | 185.90K |
| 2026-05-28 | ¥2,185.00 | -1.27% | ¥2,213.00 | ¥2,237.00 | ¥2,162.00 | 128.10K |
| 2026-05-27 | ¥2,213.00 | +1.89% | ¥2,222.00 | ¥2,239.00 | ¥2,182.00 | 208.70K |
| 2026-05-26 | ¥2,172.00 | -3.85% | ¥2,250.00 | ¥2,250.00 | ¥2,131.00 | 193.20K |
| 2026-05-25 | ¥2,259.00 | -1.31% | ¥2,300.00 | ¥2,300.00 | ¥2,201.00 | 173.70K |