Dark

MRM
MEDIROM Healthcare Technologies Inc.
stock NASDAQ ADR

At Close

Sep 15, 2025 3:58:30 PM EDT

1.82USD-4.211%(-0.08)77,710

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 15, 2025 8:48:30 AM EDT

1.87USD-1.579%(-0.03)299

After-hours

Sep 15, 2025 4:05:30 PM EDT

1.83USD+0.549%(+0.01)148

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-15	1.85000	1.850000	1.780000	1.820000	-4.211%	77,710	0.000%
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	-1.622%
2025-09-10	1.65000	1.920000	1.650000	1.860000	+10.714%	234,495	-2.151%
2025-09-09	1.85000	1.860000	1.650000	1.680000	-13.402%	275,924	+8.333%
2025-09-08	1.58500	2.190000	1.510000	1.940000	+18.293%	1,985,660	-6.186%
2025-09-05	1.45000	1.645100	1.450000	1.640000	+13.889%	96,015	+10.976%
2025-09-04	1.58000	1.590000	1.420000	1.440000	-7.692%	143,274	+26.389%
2025-09-03	1.70000	1.700000	1.540000	1.560000	-9.827%	143,795	+16.667%
2025-09-02	1.73000	1.760000	1.670000	1.730000	-3.889%	188,163	+5.202%
2025-08-29	1.89000	1.972800	1.732000	1.800000	-5.759%	263,962	+1.111%
2025-08-28	1.96000	1.960000	1.860000	1.910000	-3.046%	990,880	-4.712%
2025-08-27	1.78000	2.010000	1.780000	1.970000	+3.141%	427,828	-7.614%
2025-08-26	1.80000	1.955000	1.760100	1.910000	-2.551%	617,593	-4.712%
2025-08-25	2.06000	2.080000	1.710000	1.960000	+10.734%	15,029,048	-7.143%
2025-08-22	1.71000	1.789600	1.670000	1.770000	+2.312%	8,760,853	+2.825%
2025-08-21	1.79000	1.869900	1.720000	1.730000	-5.464%	41,941	+5.202%
2025-08-20	1.89000	1.900000	1.750000	1.830000	+1.667%	168,530	-0.546%
2025-08-19	1.98000	1.980000	1.770000	1.800000	-4.762%	159,939	+1.111%
2025-08-18	2.20000	2.210000	1.820000	1.890000	-10.849%	329,308	-3.704%
2025-08-15	2.25000	2.349800	2.100000	2.120000	-6.195%	261,500	-14.151%
2025-08-14	2.09000	2.440000	1.900000	2.260000	+6.103%	781,548	-19.469%
2025-08-13	2.30000	2.593700	2.100000	2.130000	-2.740%	1,075,452	-14.554%
2025-08-12	2.73000	2.739900	2.160000	2.190000	-15.769%	1,651,835	-16.895%
2025-08-11	2.24000	3.170000	2.130000	2.600000	-5.797%	5,503,801	-30.000%
2025-08-08	2.03000	3.529900	1.650000	2.760000	+130.000%	118,652,468	-34.058%
2025-08-07	1.28000	1.280000	1.101700	1.200000	-5.512%	9,178,310	+51.667%
2025-08-06	1.28000	1.280000	1.250000	1.270000	-4.295%	6,253	+43.307%
2025-08-05	1.29000	1.375500	1.281500	1.327000	-0.226%	6,060	+37.151%
2025-08-04	1.29000	1.330000	1.290000	1.330000	+6.827%	4,373	+36.842%
2025-08-01	1.11000	1.276000	1.110000	1.245000	+4.622%	20,128	+46.185%
2025-07-31	1.10780	1.218000	1.107800	1.190000	-2.459%	4,355	+52.941%
2025-07-30	1.32000	1.320000	1.220000	1.220000	-2.400%	5,375	+49.180%
2025-07-29	1.23000	1.255000	1.210000	1.250000	+2.881%	24,102	+45.600%
2025-07-28	1.32000	1.400400	1.190000	1.215000	-7.955%	81,682	+49.794%
2025-07-25	1.38360	1.390000	1.320000	1.320000	0.000%	23,881	+37.879%
2025-07-24	1.40600	1.406000	1.320000	1.320000	-4.348%	5,456	+37.879%
2025-07-23	1.39000	1.405200	1.360000	1.380000	-1.429%	4,654	+31.884%
2025-07-22	1.34000	1.405000	1.320000	1.400000	+1.449%	8,695	+30.000%
2025-07-21	1.40000	1.450000	1.320000	1.380000	-0.584%	71,888	+31.884%
2025-07-18	1.45000	1.450000	1.350000	1.388100	-1.846%	19,906	+31.114%
2025-07-17	1.36000	1.450000	1.350100	1.414200	+1.741%	28,955	+28.695%
2025-07-16	1.36000	1.430000	1.340000	1.390000	+0.725%	40,972	+30.935%
2025-07-15	1.35000	1.440000	1.340000	1.380000	+1.463%	16,372	+31.884%
2025-07-14	1.37000	1.440000	1.350000	1.360100	-0.643%	30,269	+33.814%
2025-07-11	1.35000	1.425000	1.350000	1.368900	+1.340%	7,052	+32.953%
2025-07-10	1.34000	1.400000	1.340000	1.350800	-3.514%	2,603	+34.735%
2025-07-09	1.34280	1.450000	1.340000	1.400000	+0.719%	83,668	+30.000%
2025-07-08	1.37310	1.406000	1.373100	1.390000	-1.418%	21,395	+30.935%
2025-07-07	1.39000	1.410000	1.330000	1.410000	-0.007%	12,182	+29.078%
2025-07-03	1.44000	1.440000	1.410100	1.410100	-2.008%	8,444	+29.069%
2025-07-02	1.47000	1.470000	1.390000	1.439000	+1.338%	5,830	+26.477%
2025-07-01	1.41000	1.499900	1.320100	1.420000	0.000%	6,935	+28.169%
2025-06-30	1.36000	1.420000	1.335000	1.420000	+5.185%	9,295	+28.169%
2025-06-27	1.40000	1.445000	1.330000	1.350000	-2.878%	15,545	+34.815%
2025-06-26	1.43000	1.450000	1.360000	1.390000	-4.138%	6,242	+30.935%
2025-06-25	1.46000	1.500000	1.400000	1.450000	+7.407%	33,486	+25.517%
2025-06-24	1.45000	1.450000	1.330000	1.350000	+0.372%	29,250	+34.815%
2025-06-23	1.49000	1.500000	1.320000	1.345000	-10.021%	52,527	+35.316%
2025-06-20	1.50000	1.500000	1.490000	1.494800	-1.980%	19,442	+21.755%
2025-06-18	1.52430	1.530000	1.519700	1.525000	0.000%	2,339	+19.344%
2025-06-17	1.53000	1.550000	1.490100	1.525000	-0.327%	10,844	+19.344%
2025-06-16	1.61000	1.645000	1.530000	1.530000	-1.923%	23,358	+18.954%
2025-06-13	1.57000	1.637400	1.530000	1.560000	-5.455%	11,514	+16.667%
2025-06-12	1.68000	1.690000	1.550000	1.650000	-0.242%	50,447	+10.303%
2025-06-11	1.60000	1.670000	1.600000	1.654000	+1.100%	24,104	+10.036%
2025-06-10	1.62000	1.690000	1.580000	1.636000	+3.544%	51,944	+11.247%
2025-06-09	1.59000	1.600000	1.521800	1.580000	-0.940%	29,899	+15.190%
2025-06-06	1.69000	1.690000	1.570100	1.595000	-3.333%	56,333	+14.107%
2025-06-05	1.49050	1.750000	1.480000	1.650000	+8.197%	172,083	+10.303%
2025-06-04	1.54000	1.540000	1.490000	1.525000	+0.993%	17,865	+19.344%
2025-06-03	1.51000	1.544600	1.390000	1.510000	0.000%	42,805	+20.530%
2025-06-02	1.62000	1.620000	1.500000	1.510000	-2.581%	78,422	+20.530%
2025-05-30	1.48000	1.590000	1.480000	1.550000	+6.727%	163,919	+17.419%
2025-05-29	1.25000	1.480000	1.250000	1.452300	+16.184%	153,989	+25.318%
2025-05-28	1.38000	1.513000	1.130000	1.250000	-11.348%	140,358	+45.600%
2025-05-27	1.43000	1.630000	1.320000	1.410000	-6.000%	159,724	+29.078%
2025-05-23	1.49000	1.590000	1.450000	1.500000	-4.459%	152,185	+21.333%
2025-05-22	1.78000	1.780000	1.360000	1.570000	-11.798%	574,178	+15.924%
2025-05-21	1.19000	2.030000	1.180000	1.780000	+36.923%	7,768,100	+2.247%
2025-05-20	0.74000	1.389900	0.740000	1.300000	+64.557%	7,754,739	+40.000%
2025-05-19	0.85000	0.850000	0.722100	0.790000	-6.053%	17,873	+130.380%
2025-05-16	0.80020	0.840900	0.786000	0.840900	+5.086%	5,365	+116.435%
2025-05-15	0.80000	0.890000	0.734800	0.800200	-7.040%	16,691	+127.443%
2025-05-14	0.92400	0.924000	0.802100	0.860800	-9.864%	24,386	+111.431%
2025-05-13	0.90000	0.959900	0.850000	0.955000	+9.770%	39,481	+90.576%
2025-05-12	0.85420	0.894600	0.821200	0.870000	-4.839%	9,008	+109.195%
2025-05-09	0.90000	0.950000	0.850000	0.914242	+11.479%	33,880	+99.072%
2025-05-08	0.77050	0.919200	0.770000	0.820100	+4.591%	52,460	+121.924%
2025-05-07	0.80500	0.812600	0.761200	0.784100	+4.130%	12,968	+132.113%
2025-05-06	0.74000	0.760500	0.738700	0.753000	-5.521%	13,887	+141.700%
2025-05-05	0.84500	0.848800	0.720900	0.797000	-6.125%	34,688	+128.356%
2025-05-02	0.80000	0.890000	0.792000	0.848999	+1.908%	10,415	+114.370%
2025-05-01	0.75380	1.000000	0.734000	0.833100	+6.808%	74,602	+118.461%
2025-04-30	0.78990	0.790000	0.671000	0.780000	+11.429%	34,832	+133.333%
2025-04-29	0.69430	0.700000	0.670000	0.699999	0.000%	16,560	+160.000%
2025-04-28	0.71000	0.710000	0.601000	0.699999	-8.497%	48,308	+160.000%
2025-04-25	0.77940	0.779400	0.730355	0.764999	-1.848%	13,455	+137.909%
2025-04-24	0.78000	0.780000	0.732700	0.779400	-0.064%	4,370	+133.513%
2025-04-23	0.71080	0.790100	0.710000	0.779900	+0.360%	20,244	+133.363%
2025-04-22	0.78910	0.832000	0.770205	0.777100	-7.201%	46,753	+134.204%
2025-04-21	0.78100	0.898000	0.736040	0.837400	+5.866%	39,773	+117.339%
2025-04-17	0.72250	0.820000	0.722500	0.791000	+6.805%	20,630	+130.088%
2025-04-16	0.83000	0.830000	0.600000	0.740600	-12.921%	121,932	+145.747%
2025-04-15	0.93000	0.940000	0.760000	0.850492	-11.426%	68,611	+113.994%
2025-04-14	0.95880	0.998500	0.915300	0.960200	-9.415%	149,681	+89.544%
2025-04-11	1.24000	1.240000	1.010000	1.060000	-15.200%	598,234	+71.698%
2025-04-10	0.72220	1.250000	0.685000	1.250000	+56.250%	7,049,676	+45.600%
2025-04-09	0.57000	1.140000	0.570000	0.800000	+40.598%	14,435,977	+127.500%
2025-04-08	0.48880	0.623700	0.488800	0.569000	+9.423%	433,610	+219.859%
2025-04-07	0.51000	0.530000	0.450100	0.520000	+0.464%	584,784	+250.000%
2025-04-04	0.58510	0.615100	0.430000	0.517600	-25.493%	1,675,794	+251.623%
2025-04-03	0.40000	0.890000	0.400000	0.694700	+87.757%	54,062,078	+161.984%
2025-04-02	0.36000	0.397600	0.360000	0.370000	+0.162%	18,479	+391.892%
2025-04-01	0.36800	0.369400	0.351300	0.369400	+0.462%	25,126	+392.691%
2025-03-31	0.35000	0.369600	0.340300	0.367700	+2.139%	60,655	+394.969%
2025-03-28	0.41000	0.419900	0.354390	0.360000	-12.917%	142,325	+405.556%
2025-03-27	0.43000	0.430000	0.401100	0.413400	-0.887%	39,763	+340.252%
2025-03-26	0.43000	0.430000	0.390000	0.417100	+0.797%	45,264	+336.346%
2025-03-25	0.43000	0.430900	0.400000	0.413800	-5.933%	68,481	+339.826%
2025-03-24	0.45000	0.450000	0.421000	0.439900	+2.302%	54,120	+313.730%
2025-03-21	0.47000	0.470000	0.404050	0.430000	-11.360%	167,321	+323.256%
2025-03-20	0.50400	0.510000	0.471700	0.485110	-5.804%	101,991	+275.173%
2025-03-19	0.53230	0.532300	0.452900	0.515000	-1.360%	164,283	+253.398%
2025-03-18	0.58000	0.580000	0.516800	0.522100	-11.763%	180,227	+248.592%
2025-03-17	0.62660	0.626600	0.571300	0.591700	-15.471%	629,586	+207.588%
2025-03-14	0.79280	0.852700	0.632788	0.700000	+12.903%	15,453,955	+160.000%
2025-03-13	0.52901	0.620000	0.529010	0.620000	-1.587%	4,662,786	+193.548%
2025-03-12	0.65000	0.663600	0.600000	0.630000	-1.547%	14,243	+188.889%
2025-03-11	0.68000	0.680000	0.612700	0.639900	-1.946%	24,591	+184.419%
2025-03-10	0.64660	0.652600	0.582700	0.652600	-2.597%	22,334	+178.884%
2025-03-07	0.67000	0.680000	0.640000	0.670000	-1.471%	12,337	+171.642%
2025-03-06	0.66000	0.680000	0.640200	0.680000	+0.815%	8,615	+167.647%
2025-03-05	0.65000	0.674500	0.630100	0.674500	+2.058%	19,179	+169.830%
2025-03-04	0.66000	0.665901	0.650000	0.660900	-1.137%	17,326	+175.382%
2025-03-03	0.65060	0.683521	0.600000	0.668500	-3.396%	59,196	+172.251%
2025-02-28	0.71200	0.734400	0.680000	0.692000	+3.562%	28,344	+163.006%
2025-02-27	0.72000	0.748500	0.668000	0.668200	-9.458%	26,493	+172.374%
2025-02-26	0.73950	0.752200	0.670795	0.738000	-1.547%	38,364	+146.612%
2025-02-25	0.81000	0.819900	0.731500	0.749600	-8.574%	33,357	+142.796%
2025-02-24	0.76000	0.848700	0.760000	0.819900	-3.541%	31,067	+121.978%
2025-02-21	0.80000	0.860000	0.760201	0.850000	+6.250%	20,177	+114.118%
2025-02-20	0.81000	0.850600	0.790000	0.800000	-9.091%	17,993	+127.500%
2025-02-19	0.84000	0.880000	0.801800	0.880000	-2.331%	24,517	+106.818%
2025-02-18	0.81740	0.901000	0.755550	0.901000	+12.625%	66,686	+101.998%
2025-02-14	0.85010	0.860000	0.790000	0.800000	-6.977%	30,470	+127.500%
2025-02-13	0.85000	0.888000	0.820000	0.860000	-2.262%	14,910	+111.628%
2025-02-12	0.90000	0.900000	0.831300	0.879900	-2.816%	8,043	+106.842%
2025-02-11	0.90960	0.917999	0.830300	0.905400	-0.505%	12,496	+101.016%
2025-02-10	0.90000	0.910000	0.870000	0.910000	-0.263%	13,939	+100.000%
2025-02-07	0.89840	0.918000	0.880000	0.912400	-0.610%	6,599	+99.474%
2025-02-06	0.92000	0.927100	0.890000	0.918000	-3.165%	57,034	+98.257%
2025-02-05	0.95000	0.950000	0.915000	0.948000	+1.390%	20,220	+91.983%
2025-02-04	0.98000	0.980000	0.920000	0.935000	-1.579%	34,808	+94.652%
2025-02-03	0.93000	0.960000	0.930000	0.950000	+2.371%	36,939	+91.579%
2025-01-31	0.92000	0.934000	0.882000	0.928000	+1.421%	39,129	+96.121%
2025-01-30	0.91000	0.919800	0.900000	0.915000	+2.138%	10,869	+98.907%
2025-01-29	0.88000	0.919900	0.880000	0.895850	+1.801%	25,332	+103.159%
2025-01-28	0.90000	0.900000	0.860000	0.880000	-2.222%	37,389	+106.818%
2025-01-27	0.94670	0.958900	0.832700	0.900000	-6.250%	87,691	+102.222%
2025-01-24	0.92000	0.960000	0.920000	0.960000	+1.053%	31,818	+89.583%
2025-01-23	0.93000	0.959700	0.910000	0.950000	+2.481%	23,472	+91.579%
2025-01-22	0.92000	0.950000	0.900000	0.927000	-1.393%	32,298	+96.332%
2025-01-21	0.99000	0.990000	0.910000	0.940100	-5.040%	519,060	+93.596%
2025-01-17	0.99000	1.000000	0.990000	0.990000	+3.125%	29,213	+83.838%
2025-01-16	1.03000	1.043700	0.930000	0.960000	-3.197%	66,082	+89.583%
2025-01-15	1.04000	1.045700	0.985000	0.991700	-4.635%	33,143	+83.523%
2025-01-14	1.03000	1.040000	0.985100	1.039900	+5.563%	29,097	+75.017%
2025-01-13	1.05000	1.060000	0.980000	0.985100	-4.359%	69,846	+84.753%
2025-01-10	1.08000	1.100000	1.030000	1.030000	-3.738%	95,531	+76.699%
2025-01-08	1.09000	1.100000	1.060000	1.070000	-4.464%	67,771	+70.093%
2025-01-07	1.09000	1.140000	1.080000	1.120000	+3.704%	54,998	+62.500%
2025-01-06	1.11000	1.164600	1.060000	1.080000	-2.703%	112,485	+68.519%
2025-01-03	1.03000	1.120000	1.020000	1.110000	+9.901%	101,193	+63.964%
2025-01-02	1.05000	1.070000	1.000000	1.010000	-1.942%	101,168	+80.198%
2024-12-31	1.05000	1.120000	1.000000	1.030000	-0.962%	233,746	+76.699%
2024-12-30	1.10000	1.100000	1.020000	1.040000	-0.952%	187,763	+75.000%
2024-12-27	1.07000	1.160000	1.030000	1.050000	-3.670%	71,879	+73.333%
2024-12-26	1.13000	1.130000	1.010000	1.090000	-2.242%	87,002	+66.972%
2024-12-24	1.17000	1.200000	1.100000	1.115000	-5.907%	48,777	+63.229%
2024-12-23	1.25000	1.250000	1.135000	1.185000	-3.012%	80,267	+53.586%
2024-12-20	1.02410	1.245000	1.000000	1.221800	+19.784%	197,597	+48.961%
2024-12-19	0.99490	1.055000	0.900000	1.020000	+4.444%	141,777	+78.431%
2024-12-18	1.02080	1.070000	0.970000	0.976600	-7.868%	97,782	+86.361%
2024-12-17	1.01000	1.090000	0.950000	1.060000	+1.923%	185,515	+71.698%
2024-12-16	1.19000	1.250000	1.010000	1.040000	-17.460%	374,159	+75.000%
2024-12-13	1.40000	1.400000	1.260000	1.260000	-11.888%	920,481	+44.444%
2024-12-12	1.54000	1.585000	1.370000	1.430000	-9.494%	158,588	+27.273%
2024-12-11	1.56000	1.630000	1.500000	1.580000	-3.659%	400,487	+15.190%
2024-12-10	1.73000	1.730000	1.300000	1.640000	-41.429%	1,798,422	+10.976%
2024-12-09	3.60000	3.700000	2.669400	2.800000	-8.197%	4,075,128	-35.000%
2024-12-06	2.95000	3.050000	2.898400	3.050000	-0.327%	1,632,614	-40.328%
2024-12-05	3.10000	3.180000	2.800000	3.060000	-1.608%	22,062	-40.523%
2024-12-04	2.63000	3.110000	2.630000	3.110000	+11.834%	4,746	-41.479%
2024-12-03	3.35320	3.353200	2.670000	2.780900	-4.436%	13,801	-34.554%
2024-12-02	3.40000	3.400000	2.900000	2.910000	-14.159%	10,227	-37.457%
2024-11-29	3.08000	3.400000	3.080000	3.390000	+7.302%	12,216	-46.313%
2024-11-27	3.10000	3.179000	3.021400	3.159300	+4.960%	1,331	-42.392%
2024-11-26	3.00000	3.090000	3.000000	3.010000	+0.669%	2,629	-39.535%
2024-11-25	2.61000	3.100000	2.550000	2.990000	+10.422%	7,305	-39.130%
2024-11-22	2.87000	2.870000	2.707800	2.707800	-6.025%	1,049	-32.787%
2024-11-21	2.90000	2.900000	2.764000	2.881400	-0.408%	1,276	-36.836%
2024-11-20	2.92000	2.920000	2.710000	2.893200	-0.918%	3,142	-37.094%
2024-11-19	2.80000	2.952600	2.800000	2.920000	+6.182%	8,716	-37.671%
2024-11-18	2.52000	2.750000	2.520000	2.750000	+4.167%	3,207	-33.818%
2024-11-15	2.72000	2.720000	2.550000	2.640000	-2.153%	2,822	-31.061%
2024-11-14	2.52000	2.698100	2.510000	2.698100	+2.317%	1,200	-32.545%
2024-11-13	2.65000	2.807700	2.520000	2.637000	-0.049%	1,455	-30.982%
2024-11-12	2.50000	2.638300	2.500000	2.638300	-2.646%	1,083	-31.016%
2024-11-11	2.76000	2.800000	2.420000	2.710000	-6.552%	15,698	-32.841%
2024-11-08	3.07120	3.071200	2.620000	2.900000	-2.027%	19,213	-37.241%
2024-11-07	3.00000	3.070000	2.816900	2.960000	-1.661%	12,473	-38.514%
2024-11-06	2.87000	3.055000	2.850000	3.010000	+8.273%	6,819	-39.535%
2024-11-05	2.70000	2.780000	2.690000	2.780000	-3.136%	2,661	-34.532%
2024-11-04	2.61000	2.899900	2.610000	2.870000	+1.056%	1,719	-36.585%
2024-11-01	2.70000	2.910000	2.660000	2.840000	+1.905%	7,590	-35.915%
2024-10-31	2.97500	3.120000	2.600000	2.786900	-2.317%	34,528	-34.694%
2024-10-30	2.46000	2.853000	2.460000	2.853000	+17.316%	2,687	-36.208%
2024-10-29	2.57000	2.612900	2.431900	2.431900	-5.374%	9,882	-25.161%
2024-10-28	2.70000	2.710000	2.560000	2.570000	-7.066%	18,498	-29.183%
2024-10-25	3.00000	3.000000	2.510800	2.765400	-8.126%	16,993	-34.187%
2024-10-24	2.98000	3.100000	2.703000	3.010000	+1.007%	7,832	-39.535%
2024-10-23	2.97000	2.997900	2.945000	2.980000	-0.839%	4,273	-38.926%
2024-10-22	3.01000	3.100000	2.980000	3.005200	-2.672%	6,566	-39.438%
2024-10-21	3.11000	3.210000	3.010000	3.087700	-0.717%	22,299	-41.056%
2024-10-18	3.52000	3.624700	2.940000	3.110000	-13.611%	25,269	-41.479%
2024-10-17	3.89000	3.890000	2.750000	3.600000	-9.548%	75,442	-49.444%
2024-10-16	3.77000	5.300000	3.510000	3.980000	+10.864%	272,078	-54.271%
2024-10-15	3.00000	3.800000	2.550000	3.590000	+37.023%	832,141	-49.304%
2024-10-14	2.56000	2.690000	2.560000	2.620000	-3.676%	2,125	-30.534%
2024-10-11	2.60000	2.720000	2.600000	2.720000	+1.907%	2,354	-33.088%
2024-10-10	2.75000	2.789900	2.625000	2.669100	-5.622%	7,868	-31.812%
2024-10-09	2.85280	2.852800	2.670000	2.828100	+6.320%	4,469	-35.646%
2024-10-08	2.84000	2.840000	2.650000	2.660000	+0.377%	6,942	-31.579%
2024-10-07	2.72000	2.839900	2.650000	2.650000	-2.574%	4,118	-31.321%
2024-10-04	2.55000	2.720000	2.550000	2.720000	+5.578%	2,301	-33.088%
2024-10-03	2.69000	2.690000	2.560000	2.576300	-4.227%	2,078	-29.356%
2024-10-02	2.72000	2.800000	2.570000	2.690000	+1.128%	12,084	-32.342%
2024-10-01	2.96000	2.960000	2.600000	2.660000	-11.333%	9,364	-31.579%
2024-09-30	3.00000	3.170000	2.940000	3.000000	-0.662%	9,837	-39.333%
2024-09-27	3.13000	3.250000	3.020000	3.020000	-6.790%	10,085	-39.735%
2024-09-26	3.36000	3.376200	3.190000	3.240000	-5.539%	3,290	-43.827%
2024-09-25	3.51000	3.764000	3.290000	3.430000	-4.457%	10,925	-46.939%
2024-09-24	3.70000	3.700000	3.590000	3.590000	-6.995%	12,066	-49.304%
2024-09-23	3.87000	3.900000	3.820000	3.860000	-1.026%	6,904	-52.850%
2024-09-20	3.89000	3.958600	3.890000	3.900000	-2.010%	4,303	-53.333%
2024-09-19	3.91000	4.000000	3.900000	3.980000	-0.251%	4,709	-54.271%
2024-09-18	3.91000	3.991300	3.910000	3.990000	0.000%	3,310	-54.386%
2024-09-17	3.77000	4.055000	3.770000	3.990000	+2.308%	21,192	-54.386%
2024-09-16	3.88000	3.900000	3.840000	3.900000	-3.226%	8,416	-53.333%
2024-09-13	3.87000	4.080000	3.870000	4.030000	-1.225%	6,319	-54.839%
2024-09-12	3.90000	4.140000	3.900000	4.080000	+2.513%	6,140	-55.392%
2024-09-11	3.60000	3.990000	3.600000	3.980000	+10.556%	13,787	-54.271%
2024-09-10	3.55000	3.640000	3.500000	3.600000	-2.703%	7,247	-49.444%
2024-09-09	3.97000	4.015000	3.650000	3.700000	-9.374%	24,695	-50.811%
2024-09-06	4.05000	4.201000	3.860000	4.082700	-2.561%	5,661	-55.422%
2024-09-05	4.34000	4.520000	4.055000	4.190000	-3.678%	34,974	-56.563%
2024-09-04	3.97000	4.499500	3.970000	4.350000	+5.072%	28,827	-58.161%
2024-09-03	5.13000	5.150000	4.080000	4.140000	-21.739%	93,404	-56.039%
2024-08-30	5.15000	5.690000	5.130000	5.290000	-0.788%	67,312	-65.595%
2024-08-29	5.82000	6.070000	5.110000	5.332000	-12.158%	103,039	-65.866%
2024-08-28	5.85000	6.580000	5.830000	6.070000	+3.407%	340,539	-70.016%
2024-08-27	5.85000	6.300000	5.510000	5.870000	+0.342%	929,821	-68.995%
2024-08-26	7.01000	8.389900	5.370000	5.850000	+135.887%	39,932,392	-68.889%
2024-08-23	2.53000	2.530000	2.445000	2.480000	-1.872%	255,892	-26.613%
2024-08-22	2.30000	2.700000	2.300000	2.527300	-0.890%	10,629	-27.986%
2024-08-21	2.41000	2.847900	2.410000	2.550000	+1.971%	1,883	-28.627%
2024-08-20	2.53190	2.531900	2.410000	2.500700	-8.700%	2,848	-27.220%
2024-08-19	2.73900	2.739000	2.739000	2.739000	-4.036%	380	-33.552%
2024-08-16	2.74000	2.854200	2.720000	2.854200	+3.170%	995	-36.234%
2024-08-15	2.71650	2.766500	2.620000	2.766500	+0.681%	1,373	-34.213%
2024-08-14	2.67160	2.750000	2.620000	2.747800	-5.248%	1,443	-33.765%
2024-08-13	2.27000	3.910000	2.270000	2.900000	+0.628%	22,877	-37.241%
2024-08-12	2.75000	2.881900	2.630000	2.881900	-2.308%	2,787	-36.847%
2024-08-09	2.97000	2.970000	2.520000	2.950000	-0.220%	661	-38.305%
2024-08-08	2.51100	2.956500	2.511000	2.956500	+14.151%	300	-38.441%
2024-08-07	2.59000	2.590000	2.590000	2.590000	-0.385%	1,549	-29.730%
2024-08-06	2.96390	2.963900	2.500000	2.600000	+12.069%	6,367	-30.000%
2024-08-05	2.80000	2.800000	2.320000	2.320000	-27.742%	1,894	-21.552%
2024-08-02	3.42000	3.420000	3.000000	3.210700	-1.240%	1,005	-43.315%
2024-08-01	3.50000	3.500000	2.990000	3.251000	-11.658%	3,518	-44.017%
2024-07-31	3.88000	3.880000	3.680000	3.680000	-7.021%	1,179	-50.543%
2024-07-30	3.80000	3.957900	3.725400	3.957900	-0.305%	380	-54.016%
2024-07-29	3.92000	3.970000	3.850000	3.970000	-2.682%	1,045	-54.156%
2024-07-26	3.82400	4.079400	3.824000	4.079400	+2.241%	406	-55.386%
2024-07-25	4.10000	4.100000	3.990000	3.990000	-6.452%	992	-54.386%
2024-07-24	3.61000	4.300000	3.610000	4.265200	+7.320%	5,187	-57.329%
2024-07-23	3.78000	3.974300	3.740100	3.974300	+7.326%	1,234	-54.206%
2024-07-22	4.08000	4.090000	3.703000	3.703000	-4.439%	2,773	-50.851%
2024-07-19	3.78000	4.400000	3.750000	3.875000	-0.239%	7,549	-53.032%
2024-07-18	3.79000	3.884300	3.539200	3.884300	-2.893%	1,660	-53.145%
2024-07-17	4.00000	4.000000	3.920000	4.000000	-0.537%	3,652	-54.500%
2024-07-16	3.81000	4.050000	3.810000	4.021600	+4.065%	1,061	-54.744%
2024-07-15	3.97120	3.971200	3.864500	3.864500	+1.898%	285	-52.905%
2024-07-12	4.03000	4.100000	3.792500	3.792500	-5.659%	3,841	-52.011%
2024-07-11	3.99000	4.155000	3.990000	4.020000	+0.500%	2,783	-54.726%
2024-07-10	3.75000	4.230000	3.750000	4.000000	+0.707%	5,845	-54.500%
2024-07-09	4.00000	4.000000	3.623500	3.971900	-3.391%	662	-54.178%
2024-07-08	4.14000	4.140000	3.855300	4.111300	-0.693%	1,228	-55.732%
2024-07-05	4.14000	4.140000	4.140000	4.140000	-5.695%	673	-56.039%
2024-07-03	4.01000	4.440000	4.010000	4.390000	+8.663%	985	-58.542%
2024-07-02	4.05000	4.050000	4.040000	4.040000	-4.038%	373	-54.950%
2024-07-01	3.76000	4.920000	3.740000	4.210000	+7.398%	9,859	-56.770%
2024-06-28	3.70000	4.590000	3.700000	3.920000	+3.158%	6,811	-53.571%
2024-06-27	3.81000	3.900000	3.800000	3.800000	-7.805%	1,279	-52.105%
2024-06-26	4.00000	4.121700	3.400000	4.121700	-8.610%	4,816	-55.843%
2024-06-25	4.63000	4.630000	4.510000	4.510000	-8.889%	556	-59.645%
2024-06-24	4.81000	4.950000	4.800000	4.950000	-0.450%	852	-63.232%
2024-06-21	4.75000	4.980000	4.750000	4.972400	+1.092%	784	-63.398%
2024-06-20	4.89000	4.918700	4.560000	4.918700	-1.199%	1,223	-62.998%
2024-06-18	4.62240	4.978400	4.622400	4.978400	-1.913%	303	-63.442%
2024-06-17	4.98000	5.075500	4.870000	5.075500	+1.307%	4,000	-64.141%
2024-06-14	5.01000	5.010000	5.010000	5.010000	-1.556%	714	-63.673%
2024-06-13	5.08000	5.089200	5.080000	5.089200	-0.212%	310	-64.238%
2024-06-12	5.10000	5.100000	5.100000	5.100000	0.000%	214	-64.314%
2024-06-11	5.11500	5.115000	5.100000	5.100000	+1.050%	329	-64.314%
2024-06-10	5.02000	5.047000	5.020000	5.047000	-4.640%	404	-63.939%
2024-06-07	5.05730	5.292600	5.057300	5.292600	-4.633%	390	-65.612%
2024-06-06	5.18000	5.549700	5.180000	5.549700	-0.625%	340	-67.205%
2024-06-05	5.06000	5.584600	5.060000	5.584600	-0.346%	438	-67.410%
2024-06-04	5.37360	5.604000	5.373600	5.604000	+0.043%	312	-67.523%
2024-06-03	5.11000	5.601600	5.110000	5.601600	+9.620%	442	-67.509%
2024-05-31	5.11000	5.110000	5.110000	5.110000	-0.584%	359	-64.384%
2024-05-30	5.05000	5.140000	5.050000	5.140000	-4.679%	812	-64.591%
2024-05-29	5.14000	5.392300	5.140000	5.392300	-0.511%	1,646	-66.248%
2024-05-28	5.35000	5.420000	5.350000	5.420000	0.000%	904	-66.421%
2024-05-24	5.42000	5.420000	5.420000	5.420000	-1.746%	718	-66.421%
2024-05-23	5.51000	5.516300	5.510000	5.516300	-3.729%	865	-67.007%
2024-05-22	5.44000	5.730000	5.440000	5.730000	+0.175%	996	-68.237%
2024-05-21	5.53000	5.720000	5.530000	5.720000	-1.549%	994	-68.182%
2024-05-20	5.63000	5.810000	5.630000	5.810000	-2.057%	1,176	-68.675%
2024-05-17	5.49000	5.932000	5.350000	5.932000	+2.135%	927	-69.319%
2024-05-16	5.28000	5.808000	5.280000	5.808000	+7.556%	1,160	-68.664%
2024-05-15	5.39000	5.400000	5.380000	5.400000	-0.688%	1,908	-66.296%
2024-05-14	5.43740	5.437400	5.437400	5.437400	-0.958%	285	-66.528%
2024-05-13	5.32000	5.500000	5.320000	5.490000	-0.182%	2,095	-66.849%
2024-05-10	5.27000	5.500000	5.270000	5.500000	-2.827%	1,319	-66.909%
2024-05-09	5.27000	5.700000	5.270000	5.660000	+4.621%	4,745	-67.845%
2024-05-08	5.01000	5.450000	5.010000	5.410000	+4.366%	1,536	-66.359%
2024-05-07	5.10000	5.370000	5.100000	5.183700	-2.009%	1,548	-64.890%
2024-05-06	5.16000	5.290000	5.160000	5.290000	+0.570%	455	-65.595%
2024-05-03	5.26000	5.260000	5.100000	5.260000	-4.015%	641	-65.399%
2024-05-02	5.20380	5.490000	5.203800	5.480000	-0.364%	408	-66.788%
2024-05-01	5.00000	5.500000	5.000000	5.500000	-0.901%	3,125	-66.909%
2024-04-30	5.61000	5.660000	5.494900	5.550000	-4.145%	4,229	-67.207%
2024-04-29	5.83120	5.840000	5.710000	5.790000	-2.689%	4,273	-68.566%
2024-04-26	5.84000	5.950000	5.811400	5.950000	-0.335%	1,314	-69.412%
2024-04-25	5.95000	5.970000	5.906200	5.970000	0.000%	1,418	-69.514%
2024-04-24	5.91000	5.970000	5.910000	5.970000	-0.334%	454	-69.514%
2024-04-23	6.04000	6.040000	5.927900	5.990000	-1.155%	792	-69.616%
2024-04-22	5.98000	6.060000	5.911000	6.060000	-0.329%	2,283	-69.967%
2024-04-19	5.92000	6.090000	5.920000	6.080000	+1.333%	734	-70.066%
2024-04-18	6.00000	6.000000	5.990000	6.000000	0.000%	667	-69.667%
2024-04-17	5.99000	6.000000	5.980000	6.000000	+0.167%	1,470	-69.667%
2024-04-16	6.00000	6.000000	5.906500	5.990000	0.000%	1,529	-69.616%
2024-04-15	5.93000	5.990000	5.930000	5.990000	-0.828%	417	-69.616%
2024-04-12	5.95000	6.040000	5.910000	6.040000	-0.330%	2,439	-69.868%
2024-04-11	5.91320	6.060000	5.913200	6.060000	-0.329%	476	-69.967%
2024-04-10	6.00520	6.080000	6.005200	6.080000	-0.328%	585	-70.066%
2024-04-09	6.05000	6.100000	5.900000	6.100000	-1.406%	1,883	-70.164%
2024-04-08	6.10000	6.187000	6.100000	6.187000	-0.048%	486	-70.583%
2024-04-05	6.07500	6.190000	6.010000	6.190000	-0.161%	951	-70.598%
2024-04-04	6.10000	6.300000	6.010000	6.200000	+3.333%	6,111	-70.645%
2024-04-03	6.04000	6.200000	5.580000	6.000000	-1.639%	12,021	-69.667%
2024-04-02	6.10000	6.100000	6.090000	6.100000	0.000%	3,276	-70.164%
2024-04-01	6.02000	6.100000	6.020000	6.100000	-0.651%	5,060	-70.164%
2024-03-28	6.15000	6.150000	5.900000	6.140000	-0.163%	3,207	-70.358%
2024-03-27	6.15000	6.150000	6.150000	6.150000	-0.806%	1,141	-70.407%
2024-03-26	6.10530	6.200000	6.105300	6.200000	+0.162%	680	-70.645%
2024-03-25	6.13980	6.190000	6.106700	6.190000	-0.161%	2,417	-70.598%

.dark-mode .n1TJQJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n1TJQJ{ color: #333333; background-color: white; border: 2px solid #333333; }MRMMEDIROM Healthcare Technologies Inc.stock NASDAQ ADR

MRM
MEDIROM Healthcare Technologies Inc.
stock NASDAQ ADR