Dark

MRM
MEDIROM Healthcare Technologies Inc.
stock NASDAQ ADR

At Close

Nov 6, 2025 3:59:30 PM EST

1.98USD+2.591%(+0.05)88,668

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 8:17:30 AM EST

1.92USD-3.030%(-0.06)853

After-hours

Nov 6, 2025 4:39:30 PM EST

1.95USD-1.515%(-0.03)303

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-06	2.00000	2.000000	1.980000	1.980000	+2.591%	88,668	0.000%
2025-11-05	1.95000	1.970000	1.930000	1.930000	-2.278%	37,151	+2.591%
2025-11-04	1.92000	2.010000	1.920000	1.975000	+2.865%	127,822	+0.253%
2025-11-03	1.93000	1.935000	1.910000	1.920000	-6.796%	123,066	+3.125%
2025-10-31	2.11000	2.150000	1.950000	2.060000	-7.623%	402,569	-3.883%
2025-10-30	2.08000	2.290000	2.080000	2.230000	+7.729%	5,403,949	-11.211%
2025-10-29	2.57000	2.660000	2.070000	2.070000	-20.992%	540,405	-4.348%
2025-10-28	2.60000	2.734500	2.600000	2.620000	-1.504%	81,774	-24.427%
2025-10-27	2.71000	2.730000	2.610000	2.660000	-1.845%	225,973	-25.564%
2025-10-24	2.59000	2.850000	2.560000	2.710000	+4.633%	451,299	-26.937%
2025-10-23	2.42000	2.615000	2.420000	2.590000	+4.858%	125,477	-23.552%
2025-10-22	2.42000	2.624700	2.380000	2.470000	-2.756%	391,198	-19.838%
2025-10-21	2.37000	2.580000	2.370000	2.540000	+4.527%	504,043	-22.047%
2025-10-20	2.50000	2.519900	2.400000	2.430000	-0.410%	273,396	-18.519%
2025-10-17	2.38000	2.500000	2.380000	2.440000	-2.400%	265,767	-18.852%
2025-10-16	2.45000	2.520000	2.375000	2.500000	+5.485%	824,345	-20.800%
2025-10-15	2.11000	2.420000	2.110000	2.370000	+10.233%	969,634	-16.456%
2025-10-14	2.06000	2.219700	2.000000	2.150000	+3.365%	443,089	-7.907%
2025-10-13	2.03000	2.100000	2.010000	2.080000	-2.804%	378,046	-4.808%
2025-10-10	2.07000	2.217800	2.030000	2.140000	+1.905%	1,249,103	-7.477%
2025-10-09	2.41000	2.530000	1.930000	2.100000	+3.448%	32,820,137	-5.714%
2025-10-08	1.93000	2.095000	1.890000	2.030000	+6.283%	347,723	-2.463%
2025-10-07	2.02000	2.050000	1.900000	1.910000	-5.446%	340,997	+3.665%
2025-10-06	2.10000	2.150000	2.020000	2.020000	-1.463%	398,240	-1.980%
2025-10-03	2.01000	2.322000	1.985000	2.050000	+2.500%	691,740	-3.415%
2025-10-02	2.17000	2.170000	1.950000	2.000000	-4.762%	402,899	-1.000%
2025-10-01	2.10000	2.300000	2.050000	2.100000	-0.943%	458,735	-5.714%
2025-09-30	2.40000	2.400000	2.020000	2.120000	-13.469%	621,212	-6.604%
2025-09-29	2.77000	2.770000	2.140000	2.450000	-16.667%	2,412,922	-19.184%
2025-09-26	4.23000	4.450000	2.640000	2.940000	+102.759%	65,091,554	-32.653%
2025-09-25	1.60000	1.620000	1.450000	1.450000	-7.051%	31,568,288	+36.552%
2025-09-24	1.68000	1.750000	1.510000	1.560000	-7.692%	255,543	+26.923%
2025-09-23	1.78000	1.780000	1.663800	1.690000	-4.520%	43,718	+17.160%
2025-09-22	1.75000	1.770000	1.700000	1.770000	+0.568%	73,055	+11.864%
2025-09-19	1.78000	1.838300	1.760000	1.760000	-2.762%	216,989	+12.500%
2025-09-18	1.81000	1.870000	1.750000	1.810000	-2.162%	1,610,095	+9.392%
2025-09-17	1.76000	1.895600	1.760000	1.850000	+2.778%	119,524	+7.027%
2025-09-16	1.78000	1.867064	1.730000	1.800000	0.000%	68,143	+10.000%
2025-09-15	1.85000	1.880000	1.780000	1.800000	-5.263%	79,815	+10.000%
2025-09-12	1.89000	1.915000	1.850000	1.900000	+2.703%	124,307	+4.211%
2025-09-11	1.80000	2.020000	1.800000	1.850000	-0.538%	259,061	+7.027%
2025-09-10	1.65000	1.920000	1.650000	1.860000	+10.714%	234,495	+6.452%
2025-09-09	1.85000	1.860000	1.650000	1.680000	-13.402%	275,924	+17.857%
2025-09-08	1.58500	2.190000	1.510000	1.940000	+18.293%	1,985,660	+2.062%
2025-09-05	1.45000	1.645100	1.450000	1.640000	+13.889%	96,015	+20.732%
2025-09-04	1.58000	1.590000	1.420000	1.440000	-7.692%	143,274	+37.500%
2025-09-03	1.70000	1.700000	1.540000	1.560000	-9.827%	143,795	+26.923%
2025-09-02	1.73000	1.760000	1.670000	1.730000	-3.889%	188,163	+14.451%
2025-08-29	1.89000	1.972800	1.732000	1.800000	-5.759%	263,962	+10.000%
2025-08-28	1.96000	1.960000	1.860000	1.910000	-3.046%	990,880	+3.665%
2025-08-27	1.78000	2.010000	1.780000	1.970000	+3.141%	427,828	+0.508%
2025-08-26	1.80000	1.955000	1.760100	1.910000	-2.551%	617,593	+3.665%
2025-08-25	2.06000	2.080000	1.710000	1.960000	+10.734%	15,029,048	+1.020%
2025-08-22	1.71000	1.789600	1.670000	1.770000	+2.312%	8,760,853	+11.864%
2025-08-21	1.79000	1.869900	1.720000	1.730000	-5.464%	41,941	+14.451%
2025-08-20	1.89000	1.900000	1.750000	1.830000	+1.667%	168,530	+8.197%
2025-08-19	1.98000	1.980000	1.770000	1.800000	-4.762%	159,939	+10.000%
2025-08-18	2.20000	2.210000	1.820000	1.890000	-10.849%	329,308	+4.762%
2025-08-15	2.25000	2.349800	2.100000	2.120000	-6.195%	261,500	-6.604%
2025-08-14	2.09000	2.440000	1.900000	2.260000	+6.103%	781,548	-12.389%
2025-08-13	2.30000	2.593700	2.100000	2.130000	-2.740%	1,075,452	-7.042%
2025-08-12	2.73000	2.739900	2.160000	2.190000	-15.769%	1,651,835	-9.589%
2025-08-11	2.24000	3.170000	2.130000	2.600000	-5.797%	5,503,801	-23.846%
2025-08-08	2.03000	3.529900	1.650000	2.760000	+130.000%	118,652,468	-28.261%
2025-08-07	1.28000	1.280000	1.101700	1.200000	-5.512%	9,178,310	+65.000%
2025-08-06	1.28000	1.280000	1.250000	1.270000	-4.295%	6,253	+55.906%
2025-08-05	1.29000	1.375500	1.281500	1.327000	-0.226%	6,060	+49.209%
2025-08-04	1.29000	1.330000	1.290000	1.330000	+6.827%	4,373	+48.872%
2025-08-01	1.11000	1.276000	1.110000	1.245000	+4.622%	20,128	+59.036%
2025-07-31	1.10780	1.218000	1.107800	1.190000	-2.459%	4,355	+66.387%
2025-07-30	1.32000	1.320000	1.220000	1.220000	-2.400%	5,375	+62.295%
2025-07-29	1.23000	1.255000	1.210000	1.250000	+2.881%	24,102	+58.400%
2025-07-28	1.32000	1.400400	1.190000	1.215000	-7.955%	81,682	+62.963%
2025-07-25	1.38360	1.390000	1.320000	1.320000	0.000%	23,881	+50.000%
2025-07-24	1.40600	1.406000	1.320000	1.320000	-4.348%	5,456	+50.000%
2025-07-23	1.39000	1.405200	1.360000	1.380000	-1.429%	4,654	+43.478%
2025-07-22	1.34000	1.405000	1.320000	1.400000	+1.449%	8,695	+41.429%
2025-07-21	1.40000	1.450000	1.320000	1.380000	-0.584%	71,888	+43.478%
2025-07-18	1.45000	1.450000	1.350000	1.388100	-1.846%	19,906	+42.641%
2025-07-17	1.36000	1.450000	1.350100	1.414200	+1.741%	28,955	+40.008%
2025-07-16	1.36000	1.430000	1.340000	1.390000	+0.725%	40,972	+42.446%
2025-07-15	1.35000	1.440000	1.340000	1.380000	+1.463%	16,372	+43.478%
2025-07-14	1.37000	1.440000	1.350000	1.360100	-0.643%	30,269	+45.578%
2025-07-11	1.35000	1.425000	1.350000	1.368900	+1.340%	7,052	+44.642%
2025-07-10	1.34000	1.400000	1.340000	1.350800	-3.514%	2,603	+46.580%
2025-07-09	1.34280	1.450000	1.340000	1.400000	+0.719%	83,668	+41.429%
2025-07-08	1.37310	1.406000	1.373100	1.390000	-1.418%	21,395	+42.446%
2025-07-07	1.39000	1.410000	1.330000	1.410000	-0.007%	12,182	+40.426%
2025-07-03	1.44000	1.440000	1.410100	1.410100	-2.008%	8,444	+40.416%
2025-07-02	1.47000	1.470000	1.390000	1.439000	+1.338%	5,830	+37.596%
2025-07-01	1.41000	1.499900	1.320100	1.420000	0.000%	6,935	+39.437%
2025-06-30	1.36000	1.420000	1.335000	1.420000	+5.185%	9,295	+39.437%
2025-06-27	1.40000	1.445000	1.330000	1.350000	-2.878%	15,545	+46.667%
2025-06-26	1.43000	1.450000	1.360000	1.390000	-4.138%	6,242	+42.446%
2025-06-25	1.46000	1.500000	1.400000	1.450000	+7.407%	33,486	+36.552%
2025-06-24	1.45000	1.450000	1.330000	1.350000	+0.372%	29,250	+46.667%
2025-06-23	1.49000	1.500000	1.320000	1.345000	-10.021%	52,527	+47.212%
2025-06-20	1.50000	1.500000	1.490000	1.494800	-1.980%	19,442	+32.459%
2025-06-18	1.52430	1.530000	1.519700	1.525000	0.000%	2,339	+29.836%
2025-06-17	1.53000	1.550000	1.490100	1.525000	-0.327%	10,844	+29.836%
2025-06-16	1.61000	1.645000	1.530000	1.530000	-1.923%	23,358	+29.412%
2025-06-13	1.57000	1.637400	1.530000	1.560000	-5.455%	11,514	+26.923%
2025-06-12	1.68000	1.690000	1.550000	1.650000	-0.242%	50,447	+20.000%
2025-06-11	1.60000	1.670000	1.600000	1.654000	+1.100%	24,104	+19.710%
2025-06-10	1.62000	1.690000	1.580000	1.636000	+3.544%	51,944	+21.027%
2025-06-09	1.59000	1.600000	1.521800	1.580000	-0.940%	29,899	+25.316%
2025-06-06	1.69000	1.690000	1.570100	1.595000	-3.333%	56,333	+24.138%
2025-06-05	1.49050	1.750000	1.480000	1.650000	+8.197%	172,083	+20.000%
2025-06-04	1.54000	1.540000	1.490000	1.525000	+0.993%	17,865	+29.836%
2025-06-03	1.51000	1.544600	1.390000	1.510000	0.000%	42,805	+31.126%
2025-06-02	1.62000	1.620000	1.500000	1.510000	-2.581%	78,422	+31.126%
2025-05-30	1.48000	1.590000	1.480000	1.550000	+6.727%	163,919	+27.742%
2025-05-29	1.25000	1.480000	1.250000	1.452300	+16.184%	153,989	+36.335%
2025-05-28	1.38000	1.513000	1.130000	1.250000	-11.348%	140,358	+58.400%
2025-05-27	1.43000	1.630000	1.320000	1.410000	-6.000%	159,724	+40.426%
2025-05-23	1.49000	1.590000	1.450000	1.500000	-4.459%	152,185	+32.000%
2025-05-22	1.78000	1.780000	1.360000	1.570000	-11.798%	574,178	+26.115%
2025-05-21	1.19000	2.030000	1.180000	1.780000	+36.923%	7,768,100	+11.236%
2025-05-20	0.74000	1.389900	0.740000	1.300000	+64.557%	7,754,739	+52.308%
2025-05-19	0.85000	0.850000	0.722100	0.790000	-6.053%	17,873	+150.633%
2025-05-16	0.80020	0.840900	0.786000	0.840900	+5.086%	5,365	+135.462%
2025-05-15	0.80000	0.890000	0.734800	0.800200	-7.040%	16,691	+147.438%
2025-05-14	0.92400	0.924000	0.802100	0.860800	-9.864%	24,386	+130.019%
2025-05-13	0.90000	0.959900	0.850000	0.955000	+9.770%	39,481	+107.330%
2025-05-12	0.85420	0.894600	0.821200	0.870000	-4.839%	9,008	+127.586%
2025-05-09	0.90000	0.950000	0.850000	0.914242	+11.479%	33,880	+116.573%
2025-05-08	0.77050	0.919200	0.770000	0.820100	+4.591%	52,460	+141.434%
2025-05-07	0.80500	0.812600	0.761200	0.784100	+4.130%	12,968	+152.519%
2025-05-06	0.74000	0.760500	0.738700	0.753000	-5.521%	13,887	+162.948%
2025-05-05	0.84500	0.848800	0.720900	0.797000	-6.125%	34,688	+148.432%
2025-05-02	0.80000	0.890000	0.792000	0.848999	+1.908%	10,415	+133.216%
2025-05-01	0.75380	1.000000	0.734000	0.833100	+6.808%	74,602	+137.667%
2025-04-30	0.78990	0.790000	0.671000	0.780000	+11.429%	34,832	+153.846%
2025-04-29	0.69430	0.700000	0.670000	0.699999	0.000%	16,560	+182.858%
2025-04-28	0.71000	0.710000	0.601000	0.699999	-8.497%	48,308	+182.858%
2025-04-25	0.77940	0.779400	0.730355	0.764999	-1.848%	13,455	+158.824%
2025-04-24	0.78000	0.780000	0.732700	0.779400	-0.064%	4,370	+154.042%
2025-04-23	0.71080	0.790100	0.710000	0.779900	+0.360%	20,244	+153.879%
2025-04-22	0.78910	0.832000	0.770205	0.777100	-7.201%	46,753	+154.793%
2025-04-21	0.78100	0.898000	0.736040	0.837400	+5.866%	39,773	+136.446%
2025-04-17	0.72250	0.820000	0.722500	0.791000	+6.805%	20,630	+150.316%
2025-04-16	0.83000	0.830000	0.600000	0.740600	-12.921%	121,932	+167.351%
2025-04-15	0.93000	0.940000	0.760000	0.850492	-11.426%	68,611	+132.806%
2025-04-14	0.95880	0.998500	0.915300	0.960200	-9.415%	149,681	+106.207%
2025-04-11	1.24000	1.240000	1.010000	1.060000	-15.200%	598,234	+86.792%
2025-04-10	0.72220	1.250000	0.685000	1.250000	+56.250%	7,049,676	+58.400%
2025-04-09	0.57000	1.140000	0.570000	0.800000	+40.598%	14,435,977	+147.500%
2025-04-08	0.48880	0.623700	0.488800	0.569000	+9.423%	433,610	+247.979%
2025-04-07	0.51000	0.530000	0.450100	0.520000	+0.464%	584,784	+280.769%
2025-04-04	0.58510	0.615100	0.430000	0.517600	-25.493%	1,675,794	+282.535%
2025-04-03	0.40000	0.890000	0.400000	0.694700	+87.757%	54,062,078	+185.015%
2025-04-02	0.36000	0.397600	0.360000	0.370000	+0.162%	18,479	+435.135%
2025-04-01	0.36800	0.369400	0.351300	0.369400	+0.462%	25,126	+436.004%
2025-03-31	0.35000	0.369600	0.340300	0.367700	+2.139%	60,655	+438.482%
2025-03-28	0.41000	0.419900	0.354390	0.360000	-12.917%	142,325	+450.000%
2025-03-27	0.43000	0.430000	0.401100	0.413400	-0.887%	39,763	+378.955%
2025-03-26	0.43000	0.430000	0.390000	0.417100	+0.797%	45,264	+374.706%
2025-03-25	0.43000	0.430900	0.400000	0.413800	-5.933%	68,481	+378.492%
2025-03-24	0.45000	0.450000	0.421000	0.439900	+2.302%	54,120	+350.102%
2025-03-21	0.47000	0.470000	0.404050	0.430000	-11.360%	167,321	+360.465%
2025-03-20	0.50400	0.510000	0.471700	0.485110	-5.804%	101,991	+308.155%
2025-03-19	0.53230	0.532300	0.452900	0.515000	-1.360%	164,283	+284.466%
2025-03-18	0.58000	0.580000	0.516800	0.522100	-11.763%	180,227	+279.238%
2025-03-17	0.62660	0.626600	0.571300	0.591700	-15.471%	629,586	+234.629%
2025-03-14	0.79280	0.852700	0.632788	0.700000	+12.903%	15,453,955	+182.857%
2025-03-13	0.52901	0.620000	0.529010	0.620000	-1.587%	4,662,786	+219.355%
2025-03-12	0.65000	0.663600	0.600000	0.630000	-1.547%	14,243	+214.286%
2025-03-11	0.68000	0.680000	0.612700	0.639900	-1.946%	24,591	+209.423%
2025-03-10	0.64660	0.652600	0.582700	0.652600	-2.597%	22,334	+203.402%
2025-03-07	0.67000	0.680000	0.640000	0.670000	-1.471%	12,337	+195.522%
2025-03-06	0.66000	0.680000	0.640200	0.680000	+0.815%	8,615	+191.176%
2025-03-05	0.65000	0.674500	0.630100	0.674500	+2.058%	19,179	+193.551%
2025-03-04	0.66000	0.665901	0.650000	0.660900	-1.137%	17,326	+199.591%
2025-03-03	0.65060	0.683521	0.600000	0.668500	-3.396%	59,196	+196.185%
2025-02-28	0.71200	0.734400	0.680000	0.692000	+3.562%	28,344	+186.127%
2025-02-27	0.72000	0.748500	0.668000	0.668200	-9.458%	26,493	+196.318%
2025-02-26	0.73950	0.752200	0.670795	0.738000	-1.547%	38,364	+168.293%
2025-02-25	0.81000	0.819900	0.731500	0.749600	-8.574%	33,357	+164.141%
2025-02-24	0.76000	0.848700	0.760000	0.819900	-3.541%	31,067	+141.493%
2025-02-21	0.80000	0.860000	0.760201	0.850000	+6.250%	20,177	+132.941%
2025-02-20	0.81000	0.850600	0.790000	0.800000	-9.091%	17,993	+147.500%
2025-02-19	0.84000	0.880000	0.801800	0.880000	-2.331%	24,517	+125.000%
2025-02-18	0.81740	0.901000	0.755550	0.901000	+12.625%	66,686	+119.756%
2025-02-14	0.85010	0.860000	0.790000	0.800000	-6.977%	30,470	+147.500%
2025-02-13	0.85000	0.888000	0.820000	0.860000	-2.262%	14,910	+130.233%
2025-02-12	0.90000	0.900000	0.831300	0.879900	-2.816%	8,043	+125.026%
2025-02-11	0.90960	0.917999	0.830300	0.905400	-0.505%	12,496	+118.688%
2025-02-10	0.90000	0.910000	0.870000	0.910000	-0.263%	13,939	+117.582%
2025-02-07	0.89840	0.918000	0.880000	0.912400	-0.610%	6,599	+117.010%
2025-02-06	0.92000	0.927100	0.890000	0.918000	-3.165%	57,034	+115.686%
2025-02-05	0.95000	0.950000	0.915000	0.948000	+1.390%	20,220	+108.861%
2025-02-04	0.98000	0.980000	0.920000	0.935000	-1.579%	34,808	+111.765%
2025-02-03	0.93000	0.960000	0.930000	0.950000	+2.371%	36,939	+108.421%
2025-01-31	0.92000	0.934000	0.882000	0.928000	+1.421%	39,129	+113.362%
2025-01-30	0.91000	0.919800	0.900000	0.915000	+2.138%	10,869	+116.393%
2025-01-29	0.88000	0.919900	0.880000	0.895850	+1.801%	25,332	+121.019%
2025-01-28	0.90000	0.900000	0.860000	0.880000	-2.222%	37,389	+125.000%
2025-01-27	0.94670	0.958900	0.832700	0.900000	-6.250%	87,691	+120.000%
2025-01-24	0.92000	0.960000	0.920000	0.960000	+1.053%	31,818	+106.250%
2025-01-23	0.93000	0.959700	0.910000	0.950000	+2.481%	23,472	+108.421%
2025-01-22	0.92000	0.950000	0.900000	0.927000	-1.393%	32,298	+113.592%
2025-01-21	0.99000	0.990000	0.910000	0.940100	-5.040%	519,060	+110.616%
2025-01-17	0.99000	1.000000	0.990000	0.990000	+3.125%	29,213	+100.000%
2025-01-16	1.03000	1.043700	0.930000	0.960000	-3.197%	66,082	+106.250%
2025-01-15	1.04000	1.045700	0.985000	0.991700	-4.635%	33,143	+99.657%
2025-01-14	1.03000	1.040000	0.985100	1.039900	+5.563%	29,097	+90.403%
2025-01-13	1.05000	1.060000	0.980000	0.985100	-4.359%	69,846	+100.995%
2025-01-10	1.08000	1.100000	1.030000	1.030000	-3.738%	95,531	+92.233%
2025-01-08	1.09000	1.100000	1.060000	1.070000	-4.464%	67,771	+85.047%
2025-01-07	1.09000	1.140000	1.080000	1.120000	+3.704%	54,998	+76.786%
2025-01-06	1.11000	1.164600	1.060000	1.080000	-2.703%	112,485	+83.333%
2025-01-03	1.03000	1.120000	1.020000	1.110000	+9.901%	101,193	+78.378%
2025-01-02	1.05000	1.070000	1.000000	1.010000	-1.942%	101,168	+96.040%
2024-12-31	1.05000	1.120000	1.000000	1.030000	-0.962%	233,746	+92.233%
2024-12-30	1.10000	1.100000	1.020000	1.040000	-0.952%	187,763	+90.385%
2024-12-27	1.07000	1.160000	1.030000	1.050000	-3.670%	71,879	+88.571%
2024-12-26	1.13000	1.130000	1.010000	1.090000	-2.242%	87,002	+81.651%
2024-12-24	1.17000	1.200000	1.100000	1.115000	-5.907%	48,777	+77.578%
2024-12-23	1.25000	1.250000	1.135000	1.185000	-3.012%	80,267	+67.089%
2024-12-20	1.02410	1.245000	1.000000	1.221800	+19.784%	197,597	+62.056%
2024-12-19	0.99490	1.055000	0.900000	1.020000	+4.444%	141,777	+94.118%
2024-12-18	1.02080	1.070000	0.970000	0.976600	-7.868%	97,782	+102.744%
2024-12-17	1.01000	1.090000	0.950000	1.060000	+1.923%	185,515	+86.792%
2024-12-16	1.19000	1.250000	1.010000	1.040000	-17.460%	374,159	+90.385%
2024-12-13	1.40000	1.400000	1.260000	1.260000	-11.888%	920,481	+57.143%
2024-12-12	1.54000	1.585000	1.370000	1.430000	-9.494%	158,588	+38.462%
2024-12-11	1.56000	1.630000	1.500000	1.580000	-3.659%	400,487	+25.316%
2024-12-10	1.73000	1.730000	1.300000	1.640000	-41.429%	1,798,422	+20.732%
2024-12-09	3.60000	3.700000	2.669400	2.800000	-8.197%	4,075,128	-29.286%
2024-12-06	2.95000	3.050000	2.898400	3.050000	-0.327%	1,632,614	-35.082%
2024-12-05	3.10000	3.180000	2.800000	3.060000	-1.608%	22,062	-35.294%
2024-12-04	2.63000	3.110000	2.630000	3.110000	+11.834%	4,746	-36.334%
2024-12-03	3.35320	3.353200	2.670000	2.780900	-4.436%	13,801	-28.800%
2024-12-02	3.40000	3.400000	2.900000	2.910000	-14.159%	10,227	-31.959%
2024-11-29	3.08000	3.400000	3.080000	3.390000	+7.302%	12,216	-41.593%
2024-11-27	3.10000	3.179000	3.021400	3.159300	+4.960%	1,331	-37.328%
2024-11-26	3.00000	3.090000	3.000000	3.010000	+0.669%	2,629	-34.219%
2024-11-25	2.61000	3.100000	2.550000	2.990000	+10.422%	7,305	-33.779%
2024-11-22	2.87000	2.870000	2.707800	2.707800	-6.025%	1,049	-26.878%
2024-11-21	2.90000	2.900000	2.764000	2.881400	-0.408%	1,276	-31.283%
2024-11-20	2.92000	2.920000	2.710000	2.893200	-0.918%	3,142	-31.564%
2024-11-19	2.80000	2.952600	2.800000	2.920000	+6.182%	8,716	-32.192%
2024-11-18	2.52000	2.750000	2.520000	2.750000	+4.167%	3,207	-28.000%
2024-11-15	2.72000	2.720000	2.550000	2.640000	-2.153%	2,822	-25.000%
2024-11-14	2.52000	2.698100	2.510000	2.698100	+2.317%	1,200	-26.615%
2024-11-13	2.65000	2.807700	2.520000	2.637000	-0.049%	1,455	-24.915%
2024-11-12	2.50000	2.638300	2.500000	2.638300	-2.646%	1,083	-24.952%
2024-11-11	2.76000	2.800000	2.420000	2.710000	-6.552%	15,698	-26.937%
2024-11-08	3.07120	3.071200	2.620000	2.900000	-2.027%	19,213	-31.724%
2024-11-07	3.00000	3.070000	2.816900	2.960000	-1.661%	12,473	-33.108%
2024-11-06	2.87000	3.055000	2.850000	3.010000	+8.273%	6,819	-34.219%
2024-11-05	2.70000	2.780000	2.690000	2.780000	-3.136%	2,661	-28.777%
2024-11-04	2.61000	2.899900	2.610000	2.870000	+1.056%	1,719	-31.010%
2024-11-01	2.70000	2.910000	2.660000	2.840000	+1.905%	7,590	-30.282%
2024-10-31	2.97500	3.120000	2.600000	2.786900	-2.317%	34,528	-28.953%
2024-10-30	2.46000	2.853000	2.460000	2.853000	+17.316%	2,687	-30.599%
2024-10-29	2.57000	2.612900	2.431900	2.431900	-5.374%	9,882	-18.582%
2024-10-28	2.70000	2.710000	2.560000	2.570000	-7.066%	18,498	-22.957%
2024-10-25	3.00000	3.000000	2.510800	2.765400	-8.126%	16,993	-28.401%
2024-10-24	2.98000	3.100000	2.703000	3.010000	+1.007%	7,832	-34.219%
2024-10-23	2.97000	2.997900	2.945000	2.980000	-0.839%	4,273	-33.557%
2024-10-22	3.01000	3.100000	2.980000	3.005200	-2.672%	6,566	-34.114%
2024-10-21	3.11000	3.210000	3.010000	3.087700	-0.717%	22,299	-35.875%
2024-10-18	3.52000	3.624700	2.940000	3.110000	-13.611%	25,269	-36.334%
2024-10-17	3.89000	3.890000	2.750000	3.600000	-9.548%	75,442	-45.000%
2024-10-16	3.77000	5.300000	3.510000	3.980000	+10.864%	272,078	-50.251%
2024-10-15	3.00000	3.800000	2.550000	3.590000	+37.023%	832,141	-44.847%
2024-10-14	2.56000	2.690000	2.560000	2.620000	-3.676%	2,125	-24.427%
2024-10-11	2.60000	2.720000	2.600000	2.720000	+1.907%	2,354	-27.206%
2024-10-10	2.75000	2.789900	2.625000	2.669100	-5.622%	7,868	-25.818%
2024-10-09	2.85280	2.852800	2.670000	2.828100	+6.320%	4,469	-29.988%
2024-10-08	2.84000	2.840000	2.650000	2.660000	+0.377%	6,942	-25.564%
2024-10-07	2.72000	2.839900	2.650000	2.650000	-2.574%	4,118	-25.283%
2024-10-04	2.55000	2.720000	2.550000	2.720000	+5.578%	2,301	-27.206%
2024-10-03	2.69000	2.690000	2.560000	2.576300	-4.227%	2,078	-23.146%
2024-10-02	2.72000	2.800000	2.570000	2.690000	+1.128%	12,084	-26.394%
2024-10-01	2.96000	2.960000	2.600000	2.660000	-11.333%	9,364	-25.564%
2024-09-30	3.00000	3.170000	2.940000	3.000000	-0.662%	9,837	-34.000%
2024-09-27	3.13000	3.250000	3.020000	3.020000	-6.790%	10,085	-34.437%
2024-09-26	3.36000	3.376200	3.190000	3.240000	-5.539%	3,290	-38.889%
2024-09-25	3.51000	3.764000	3.290000	3.430000	-4.457%	10,925	-42.274%
2024-09-24	3.70000	3.700000	3.590000	3.590000	-6.995%	12,066	-44.847%
2024-09-23	3.87000	3.900000	3.820000	3.860000	-1.026%	6,904	-48.705%
2024-09-20	3.89000	3.958600	3.890000	3.900000	-2.010%	4,303	-49.231%
2024-09-19	3.91000	4.000000	3.900000	3.980000	-0.251%	4,709	-50.251%
2024-09-18	3.91000	3.991300	3.910000	3.990000	0.000%	3,310	-50.376%
2024-09-17	3.77000	4.055000	3.770000	3.990000	+2.308%	21,192	-50.376%
2024-09-16	3.88000	3.900000	3.840000	3.900000	-3.226%	8,416	-49.231%
2024-09-13	3.87000	4.080000	3.870000	4.030000	-1.225%	6,319	-50.868%
2024-09-12	3.90000	4.140000	3.900000	4.080000	+2.513%	6,140	-51.471%
2024-09-11	3.60000	3.990000	3.600000	3.980000	+10.556%	13,787	-50.251%
2024-09-10	3.55000	3.640000	3.500000	3.600000	-2.703%	7,247	-45.000%
2024-09-09	3.97000	4.015000	3.650000	3.700000	-9.374%	24,695	-46.486%
2024-09-06	4.05000	4.201000	3.860000	4.082700	-2.561%	5,661	-51.503%
2024-09-05	4.34000	4.520000	4.055000	4.190000	-3.678%	34,974	-52.745%
2024-09-04	3.97000	4.499500	3.970000	4.350000	+5.072%	28,827	-54.483%
2024-09-03	5.13000	5.150000	4.080000	4.140000	-21.739%	93,404	-52.174%
2024-08-30	5.15000	5.690000	5.130000	5.290000	-0.788%	67,312	-62.571%
2024-08-29	5.82000	6.070000	5.110000	5.332000	-12.158%	103,039	-62.866%
2024-08-28	5.85000	6.580000	5.830000	6.070000	+3.407%	340,539	-67.381%
2024-08-27	5.85000	6.300000	5.510000	5.870000	+0.342%	929,821	-66.269%
2024-08-26	7.01000	8.389900	5.370000	5.850000	+135.887%	39,932,392	-66.154%
2024-08-23	2.53000	2.530000	2.445000	2.480000	-1.872%	255,892	-20.161%
2024-08-22	2.30000	2.700000	2.300000	2.527300	-0.890%	10,629	-21.656%
2024-08-21	2.41000	2.847900	2.410000	2.550000	+1.971%	1,883	-22.353%
2024-08-20	2.53190	2.531900	2.410000	2.500700	-8.700%	2,848	-20.822%
2024-08-19	2.73900	2.739000	2.739000	2.739000	-4.036%	380	-27.711%
2024-08-16	2.74000	2.854200	2.720000	2.854200	+3.170%	995	-30.629%
2024-08-15	2.71650	2.766500	2.620000	2.766500	+0.681%	1,373	-28.429%
2024-08-14	2.67160	2.750000	2.620000	2.747800	-5.248%	1,443	-27.942%
2024-08-13	2.27000	3.910000	2.270000	2.900000	+0.628%	22,877	-31.724%
2024-08-12	2.75000	2.881900	2.630000	2.881900	-2.308%	2,787	-31.295%
2024-08-09	2.97000	2.970000	2.520000	2.950000	-0.220%	661	-32.881%
2024-08-08	2.51100	2.956500	2.511000	2.956500	+14.151%	300	-33.029%
2024-08-07	2.59000	2.590000	2.590000	2.590000	-0.385%	1,549	-23.552%
2024-08-06	2.96390	2.963900	2.500000	2.600000	+12.069%	6,367	-23.846%
2024-08-05	2.80000	2.800000	2.320000	2.320000	-27.742%	1,894	-14.655%
2024-08-02	3.42000	3.420000	3.000000	3.210700	-1.240%	1,005	-38.331%
2024-08-01	3.50000	3.500000	2.990000	3.251000	-11.658%	3,518	-39.096%
2024-07-31	3.88000	3.880000	3.680000	3.680000	-7.021%	1,179	-46.196%
2024-07-30	3.80000	3.957900	3.725400	3.957900	-0.305%	380	-49.973%
2024-07-29	3.92000	3.970000	3.850000	3.970000	-2.682%	1,045	-50.126%
2024-07-26	3.82400	4.079400	3.824000	4.079400	+2.241%	406	-51.463%
2024-07-25	4.10000	4.100000	3.990000	3.990000	-6.452%	992	-50.376%
2024-07-24	3.61000	4.300000	3.610000	4.265200	+7.320%	5,187	-53.578%
2024-07-23	3.78000	3.974300	3.740100	3.974300	+7.326%	1,234	-50.180%
2024-07-22	4.08000	4.090000	3.703000	3.703000	-4.439%	2,773	-46.530%
2024-07-19	3.78000	4.400000	3.750000	3.875000	-0.239%	7,549	-48.903%
2024-07-18	3.79000	3.884300	3.539200	3.884300	-2.893%	1,660	-49.026%
2024-07-17	4.00000	4.000000	3.920000	4.000000	-0.537%	3,652	-50.500%
2024-07-16	3.81000	4.050000	3.810000	4.021600	+4.065%	1,061	-50.766%
2024-07-15	3.97120	3.971200	3.864500	3.864500	+1.898%	285	-48.764%
2024-07-12	4.03000	4.100000	3.792500	3.792500	-5.659%	3,841	-47.792%
2024-07-11	3.99000	4.155000	3.990000	4.020000	+0.500%	2,783	-50.746%
2024-07-10	3.75000	4.230000	3.750000	4.000000	+0.707%	5,845	-50.500%
2024-07-09	4.00000	4.000000	3.623500	3.971900	-3.391%	662	-50.150%
2024-07-08	4.14000	4.140000	3.855300	4.111300	-0.693%	1,228	-51.840%
2024-07-05	4.14000	4.140000	4.140000	4.140000	-5.695%	673	-52.174%
2024-07-03	4.01000	4.440000	4.010000	4.390000	+8.663%	985	-54.897%
2024-07-02	4.05000	4.050000	4.040000	4.040000	-4.038%	373	-50.990%
2024-07-01	3.76000	4.920000	3.740000	4.210000	+7.398%	9,859	-52.969%
2024-06-28	3.70000	4.590000	3.700000	3.920000	+3.158%	6,811	-49.490%
2024-06-27	3.81000	3.900000	3.800000	3.800000	-7.805%	1,279	-47.895%
2024-06-26	4.00000	4.121700	3.400000	4.121700	-8.610%	4,816	-51.962%
2024-06-25	4.63000	4.630000	4.510000	4.510000	-8.889%	556	-56.098%
2024-06-24	4.81000	4.950000	4.800000	4.950000	-0.450%	852	-60.000%
2024-06-21	4.75000	4.980000	4.750000	4.972400	+1.092%	784	-60.180%
2024-06-20	4.89000	4.918700	4.560000	4.918700	-1.199%	1,223	-59.745%
2024-06-18	4.62240	4.978400	4.622400	4.978400	-1.913%	303	-60.228%
2024-06-17	4.98000	5.075500	4.870000	5.075500	+1.307%	4,000	-60.989%
2024-06-14	5.01000	5.010000	5.010000	5.010000	-1.556%	714	-60.479%
2024-06-13	5.08000	5.089200	5.080000	5.089200	-0.212%	310	-61.094%
2024-06-12	5.10000	5.100000	5.100000	5.100000	0.000%	214	-61.176%
2024-06-11	5.11500	5.115000	5.100000	5.100000	+1.050%	329	-61.176%
2024-06-10	5.02000	5.047000	5.020000	5.047000	-4.640%	404	-60.769%
2024-06-07	5.05730	5.292600	5.057300	5.292600	-4.633%	390	-62.589%
2024-06-06	5.18000	5.549700	5.180000	5.549700	-0.625%	340	-64.322%
2024-06-05	5.06000	5.584600	5.060000	5.584600	-0.346%	438	-64.545%
2024-06-04	5.37360	5.604000	5.373600	5.604000	+0.043%	312	-64.668%
2024-06-03	5.11000	5.601600	5.110000	5.601600	+9.620%	442	-64.653%
2024-05-31	5.11000	5.110000	5.110000	5.110000	-0.584%	359	-61.252%
2024-05-30	5.05000	5.140000	5.050000	5.140000	-4.679%	812	-61.479%
2024-05-29	5.14000	5.392300	5.140000	5.392300	-0.511%	1,646	-63.281%
2024-05-28	5.35000	5.420000	5.350000	5.420000	0.000%	904	-63.469%
2024-05-24	5.42000	5.420000	5.420000	5.420000	-1.746%	718	-63.469%
2024-05-23	5.51000	5.516300	5.510000	5.516300	-3.729%	865	-64.106%
2024-05-22	5.44000	5.730000	5.440000	5.730000	+0.175%	996	-65.445%
2024-05-21	5.53000	5.720000	5.530000	5.720000	-1.549%	994	-65.385%
2024-05-20	5.63000	5.810000	5.630000	5.810000	-2.057%	1,176	-65.921%
2024-05-17	5.49000	5.932000	5.350000	5.932000	+2.135%	927	-66.622%

.dark-mode .jkvgt9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jkvgt9{ color: #333333; background-color: white; border: 2px solid #333333; }MRMMEDIROM Healthcare Technologies Inc.stock NASDAQ ADR

MRM
MEDIROM Healthcare Technologies Inc.
stock NASDAQ ADR