MEDLEY,INC.(4480) Historical

52 Week High May 13, 2025

3,720 JPY

52 Week Low Feb 16, 2026

1,862 JPY

Yearly High Jan 28, 2025

4,140 JPY

Yearly Low Feb 16, 2026

1,862 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 19, 2026	1,984	2,205	1,862	2,109	-43	-2.00%	4,318,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Feb 13, 2026	2,152	-9.73%	2,313	1,308,600	494,800	443,800	0.90
Feb 6, 2026	2,384	-0.13%	2,369	914,100	497,900	469,700	0.94
Jan 30, 2026	2,387	-6.61%	2,425	762,600	500,600	490,400	0.98
Jan 23, 2026	2,556	+2.24%	2,572	1,055,600	709,000	490,100	0.69
Jan 16, 2026	2,500	+4.60%	2,490	821,700	699,000	546,600	0.78
Jan 9, 2026	2,390	+1.40%	2,341	792,300	690,300	584,600	0.85
Dec 30, 2025	2,357	+1.68%	2,360	346,500	ー	ー	ー
Dec 26, 2025	2,318	-0.73%	2,321	1,082,700	688,700	702,800	1.02
Dec 19, 2025	2,335	-1.97%	2,409	1,042,100	690,000	680,300	0.99
Dec 12, 2025	2,382	+0.46%	2,471	1,111,900	630,400	659,300	1.05
Dec 5, 2025	2,371	-2.31%	2,400	1,752,200	638,500	704,900	1.10
Nov 28, 2025	2,427	-8.42%	2,449	1,868,300	540,800	689,500	1.27
Nov 21, 2025	2,650	+16.38%	2,587	4,565,700	554,300	653,500	1.18
Nov 14, 2025	2,277	+2.99%	2,226	1,281,600	348,200	944,300	2.71
Nov 7, 2025	2,211	+4.99%	2,123	1,432,900	346,500	981,400	2.83
Oct 31, 2025	2,106	-6.65%	2,161	2,059,900	144,600	1,048,500	7.25
Oct 24, 2025	2,256	+4.06%	2,251	1,523,200	145,900	1,070,700	7.34
Oct 17, 2025	2,168	-8.06%	2,210	2,388,700	97,900	1,088,000	11.11
Oct 10, 2025	2,358	-0.04%	2,458	2,589,300	97,500	947,300	9.72
Oct 3, 2025	2,359	-4.22%	2,392	1,782,300	137,500	1,090,700	7.93