Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Medley (4480) Historical Prices

JP:4480 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,353.002,412.002,353.002,386.002,386.00+1.40%214,3000.75
Oct 29, 20262,393.002,400.002,327.002,353.002,353.00-1.67%432,6001.53
Oct 28, 20262,403.002,420.002,378.002,393.002,393.00-0.04%235,3000.84
Oct 27, 20262,457.002,481.002,364.002,394.002,394.00-3.27%252,4000.90
Oct 26, 20262,475.002,490.002,430.002,475.002,475.00+0.57%154,3000.55
Oct 23, 20262,497.002,530.002,442.002,461.002,461.00+0.41%238,1000.85
Oct 22, 20262,449.002,535.002,449.002,451.002,451.00+1.03%278,6001.00
Oct 21, 20262,445.002,464.002,397.002,426.002,426.00+0.37%201,9000.73
Oct 20, 20262,346.002,432.002,329.002,417.002,417.00+3.56%229,8000.83
Oct 19, 20262,279.002,336.002,270.002,334.002,334.00+1.61%199,9000.72
Oct 16, 20262,288.002,339.002,276.002,297.002,297.00+3.47%291,5001.07
Oct 15, 20262,290.002,321.002,204.002,220.002,220.00-4.43%436,4001.64
Oct 14, 20262,330.002,343.002,299.002,323.002,323.00-1.78%177,6000.67
Oct 13, 20262,400.002,439.002,342.002,365.002,365.00-2.67%256,4000.97
Oct 12, 20262,430.002,447.002,393.002,430.002,430.00+0.00%00.00
Oct 09, 20262,413.002,447.002,393.002,430.002,430.00+0.75%202,6000.76
Oct 08, 20262,398.002,412.002,365.002,412.002,412.00+0.33%287,4001.09
Oct 07, 20262,310.002,411.002,310.002,404.002,404.00+4.80%264,5001.02
Oct 06, 20262,326.002,360.002,278.002,294.002,294.00+0.09%167,8000.65
Oct 05, 20262,284.002,324.002,276.002,292.002,292.00-0.65%208,2000.80
Oct 02, 20262,304.002,328.002,275.002,307.002,307.00-0.69%201,1000.77
Oct 01, 20262,325.002,352.002,303.002,323.002,323.00+0.26%300,6001.16
Sep 30, 20262,308.002,355.002,274.002,317.002,317.00+0.39%285,3001.11
Sep 29, 20262,356.002,356.002,286.002,308.002,308.00-2.53%310,6001.22
Sep 28, 20262,349.002,394.002,337.002,368.002,368.00+0.81%195,6000.77
Sep 25, 20262,356.002,400.002,339.002,349.002,349.00-0.30%212,7000.84
Sep 24, 20262,387.002,420.002,355.002,356.002,356.00-0.51%236,5000.94
Sep 23, 20262,337.002,373.002,326.002,368.002,368.00+0.00%00.00
Sep 22, 20262,337.002,373.002,326.002,368.002,368.00+0.00%00.00
Sep 21, 20262,337.002,373.002,326.002,368.002,368.00+0.00%00.00
Sep 18, 20262,337.002,373.002,326.002,368.002,368.00+0.25%203,5000.79
Sep 17, 20262,324.002,373.002,320.002,362.002,362.00+0.55%177,7000.69
Sep 16, 20262,370.002,387.002,332.002,349.002,349.00-1.30%189,7000.73
Sep 15, 20262,420.002,428.002,363.002,380.002,380.00-1.73%262,1001.02
Sep 14, 20262,360.002,445.002,350.002,422.002,422.00+2.71%239,7000.93
Sep 11, 20262,434.002,439.002,321.002,358.002,358.00-4.34%446,8001.77
Sep 10, 20262,418.002,471.002,371.002,465.002,465.00+1.27%214,1000.85
Sep 09, 20262,455.002,502.002,434.002,434.002,434.00-1.46%190,8000.76
Sep 08, 20262,422.002,475.002,389.002,470.002,470.00+1.77%288,5001.16
Sep 07, 20262,480.002,489.002,412.002,427.002,427.00-4.94%335,7001.37
Sep 04, 20262,568.002,598.002,536.002,553.002,553.00-0.23%164,3000.67
Sep 03, 20262,540.002,590.002,523.002,559.002,559.00-1.20%299,8001.23
Sep 02, 20262,602.002,648.002,555.002,590.002,590.00-1.03%349,7001.45
Sep 01, 20262,772.002,790.002,601.002,617.002,617.00-6.30%544,9002.31
Aug 31, 20262,733.002,820.002,711.002,793.002,793.00+2.91%395,9001.71
Aug 28, 20262,679.002,759.002,660.002,714.002,714.00+1.00%323,6001.41
Aug 27, 20262,681.002,739.002,656.002,687.002,687.00-0.63%283,1001.24
Aug 26, 20262,759.002,826.002,701.002,704.002,704.00-1.28%357,0001.59
Aug 25, 20262,821.002,821.002,716.002,739.002,739.00-1.15%252,7001.13
Aug 24, 20262,868.002,887.002,767.002,771.002,771.00-3.21%266,8001.20