kabutan

MEDLEY,INC.(4480) Historical

4480
TSE Prime
MEDLEY,INC.
2,382
JPY
-16
(-0.67%)
Dec 12, 3:30 pm JST
15.28
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2025
4,140 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 12, 2025 2,390 2,540 2,372 2,382 +11 +0.46% 1,258,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Oct 11, 2024 3,835 -1.54% 3,921 1,382,600 157,300 257,800 1.64
Oct 4, 2024 3,895 +1.56% 3,880 2,142,600 159,200 278,800 1.75
Sep 27, 2024 3,835 +11.32% 3,605 1,908,900 133,900 325,600 2.43
Sep 20, 2024 3,445 +8.16% 3,210 3,348,800 99,300 487,600 4.91
Sep 13, 2024 3,185 -9.39% 3,306 2,416,400 89,400 491,100 5.49
Sep 6, 2024 3,515 +1.30% 3,663 2,523,300 112,200 445,400 3.97
Aug 30, 2024 3,470 +1.31% 3,476 2,307,200 105,500 546,300 5.18
Aug 23, 2024 3,425 +11.93% 3,214 5,112,500 112,200 541,900 4.83
Aug 16, 2024 3,060 -12.82% 3,154 5,590,000 107,700 689,800 6.40
Aug 9, 2024 3,510 -3.84% 3,407 1,748,500 88,800 245,500 2.76
Aug 2, 2024 3,650 -10.54% 4,030 1,567,200 103,000 263,000 2.55
Jul 26, 2024 4,080 -6.74% 4,201 1,631,400 136,500 272,100 1.99
Jul 19, 2024 4,375 +4.92% 4,382 1,870,100 176,200 281,700 1.60
Jul 12, 2024 4,170 +18.30% 3,872 1,773,200 151,500 339,000 2.24
Jul 5, 2024 3,525 -2.08% 3,533 891,800 134,400 393,600 2.93
Jun 28, 2024 3,600 +0.14% 3,607 910,700 133,300 381,900 2.86
Jun 21, 2024 3,595 -0.96% 3,632 919,100 117,500 399,000 3.40
Jun 14, 2024 3,630 +3.27% 3,576 1,416,500 141,300 401,800 2.84
Jun 7, 2024 3,515 +5.56% 3,485 1,697,600 128,500 425,000 3.31
May 31, 2024 3,330 +0.45% 3,185 1,745,200 122,900 444,700 3.62