kabutan

MEDLEY,INC.(4480) Historical

4480
TSE Prime
MEDLEY,INC.
2,371
JPY
-51
(-2.11%)
Dec 5, 3:30 pm JST
15.33
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,373.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
4,240 JPY
52 Week Low Nov 6, 2025
2,066 JPY
Yearly High Jan 28, 2025
4,140 JPY
Yearly Low Nov 6, 2025
2,066 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,410 2,522 2,328 2,371 -56 -2.31% 1,752,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,650 2,660 2,308 2,427 -223 -8.42% 1,868,300
Nov 21, 2025 2,477 2,758 2,446 2,650 +373 +16.38% 4,565,700
Nov 14, 2025 2,224 2,296 2,161 2,277 +66 +2.99% 1,281,600
Nov 7, 2025 2,093 2,211 2,066 2,211 +105 +4.99% 1,432,900
Oct 31, 2025 2,280 2,340 2,067 2,106 -150 -6.65% 2,059,900
Oct 24, 2025 2,195 2,336 2,186 2,256 +88 +4.06% 1,523,200
Oct 17, 2025 2,258 2,300 2,148 2,168 -190 -8.06% 2,388,700
Oct 10, 2025 2,473 2,558 2,357 2,358 -1 -0.04% 2,589,300
Oct 3, 2025 2,486 2,489 2,312 2,359 -104 -4.22% 1,782,300
Sep 26, 2025 2,500 2,554 2,432 2,463 -37 -1.48% 2,027,200
Sep 19, 2025 2,356 2,601 2,308 2,500 +174 +7.48% 3,611,200
Sep 12, 2025 2,455 2,486 2,283 2,326 -133 -5.41% 2,734,800
Sep 5, 2025 2,485 2,558 2,418 2,459 -23 -0.93% 1,994,000
Aug 29, 2025 2,677 2,721 2,461 2,482 -200 -7.46% 3,467,600
Aug 22, 2025 2,750 2,923 2,675 2,682 -22 -0.81% 6,549,100
Aug 15, 2025 3,180 3,260 2,680 2,704 -496 -15.50% 4,538,800
Aug 8, 2025 3,095 3,245 3,070 3,200 +45 +1.43% 934,700
Aug 1, 2025 3,220 3,235 3,050 3,155 +145 +4.82% 1,281,600
Jul 25, 2025 3,110 3,135 3,000 3,010 -100 -3.22% 1,321,000
Jul 18, 2025 3,440 3,550 3,105 3,110 -300 -8.80% 1,666,000