JPX · 4480 · stock
Medley, Inc. (4480) stock price history
Every JPX trading session of Medley, Inc. from Dec 12, 2019 to Nov 13, 2026: 1,684 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4480 adjusted close, 2019 to 2026
- ¥7,120
- All time high, 2020
- ¥3,040
- 52 week high, ¥1,715 low
- 1,684
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
4480 key facts
- Medley, Inc. (4480) closed at ¥2,108 on Nov 13, 2026 on JPX.
- 4480's all time high close is ¥7,120, set on Oct 20, 2020; its all time low close is ¥1,200 on Dec 16, 2019.
- 4480's 52 week range is ¥1,715 to ¥3,040.
- 4480 returned -6.6% over the year to Nov 13, 2026 and -32.5% over five years.
- Since Dec 12, 2019 4480 returned +68%, +7.8% a year compounded.
- 4480's deepest drawdown was -75.5% from Oct 20, 2020 to Mar 19, 2026.
- DataCedar holds 1,684 daily sessions of 4480 history from Dec 12, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4480 price chart, 2019 to 2026
4480 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.9% |
| 3 months | -3.2% |
| 6 months | -5.0% |
| Year to date | -10.6% |
| 1 year | -6.6% |
| 3 years | -56.7% |
| 5 years | -32.5% |
| 10 years | n/a |
| Since Dec 12, 2019 | +68.0% |
| Compound annual growth, 6.9 years | +7.8% |
4480 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥7,120 on Oct 20, 2020
- All time low close
- ¥1,200 on Dec 16, 2019
- 52 week high
- ¥3,040 on Aug 17, 2026
- 52 week low
- ¥1,715 on Mar 23, 2026
- Deepest drawdown
- -75.5% from Oct 20, 2020 to Mar 19, 2026, not yet recovered
- Best single session
- +23.0% on Aug 14, 2026
- Worst single session
- -19.2% on Nov 13, 2026
- Volatility, 1 year annualised
- 55.0%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2020, +250%
- Worst calendar year
- 2021, -48%
4480 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 12, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,317 | ¥3,040 | ¥1,715 | ¥2,108 | -10.6% | 62.7M | 206 |
| 2025 | ¥3,895 | ¥4,140 | ¥2,066 | ¥2,357 | -38.5% | 98.9M | 243 |
| 2024 | ¥4,400 | ¥5,110 | ¥2,960 | ¥3,835 | -12.8% | 93.9M | 245 |
| 2023 | ¥3,920 | ¥6,040 | ¥3,420 | ¥4,400 | +12.0% | 80.2M | 246 |
| 2022 | ¥2,422 | ¥4,690 | ¥1,726 | ¥3,930 | +65.7% | 106.7M | 244 |
| 2021 | ¥4,610 | ¥6,030 | ¥2,232 | ¥2,372 | -47.8% | 75.9M | 245 |
| 2020 | ¥1,290 | ¥7,370 | ¥1,210 | ¥4,540 | +250.3% | 228.7M | 242 |
| 2019 | ¥1,270 | ¥1,350 | ¥1,181 | ¥1,296 | n/a | 12.3M | 13 |
4480 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,108 | -11.7% |
| October 2026 | ¥2,386 | +3.0% |
| September 2026 | ¥2,317 | -17.0% |
| August 2026 | ¥2,793 | +36.3% |
| July 2026 | ¥2,049 | +1.3% |
| June 2026 | ¥2,022 | -8.3% |
| May 2026 | ¥2,206 | -2.0% |
| April 2026 | ¥2,252 | +18.5% |
| March 2026 | ¥1,900 | -4.2% |
| February 2026 | ¥1,984 | -16.9% |
| January 2026 | ¥2,387 | +1.3% |
| December 2025 | ¥2,357 | -2.9% |
About the 4480 data
Daily bars. 1,684 sessions from Dec 12, 2019 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A4480/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4480 share price history
