Dark

MRM
MEDIROM Healthcare Technologies Inc.
stock NASDAQ ADR

At Close

May 8, 2025 3:58:30 PM EDT

0.8201USD+4.591%(+0.0360)50,690

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 7, 2025 8:58:30 AM EDT

0.7530USD-3.966%(-0.0311)0

After-hours

May 6, 2025 4:28:30 PM EDT

0.7696USD+2.205%(+0.0166)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.85000	0.919200	0.820100	0.820100	+4.591%	50,690	0.000%
2025-05-07	0.80500	0.812600	0.761200	0.784100	+4.130%	12,968	+4.591%
2025-05-06	0.74000	0.760500	0.738700	0.753000	-5.521%	13,887	+8.911%
2025-05-05	0.84500	0.848800	0.720900	0.797000	-6.125%	34,688	+2.898%
2025-05-02	0.80000	0.890000	0.792000	0.848999	+1.908%	10,415	-3.404%
2025-05-01	0.75380	1.000000	0.734000	0.833100	+6.808%	74,602	-1.560%
2025-04-30	0.78990	0.790000	0.671000	0.780000	+11.429%	34,832	+5.141%
2025-04-29	0.69430	0.700000	0.670000	0.699999	0.000%	16,560	+17.157%
2025-04-28	0.71000	0.710000	0.601000	0.699999	-8.497%	48,308	+17.157%
2025-04-25	0.77940	0.779400	0.730355	0.764999	-1.848%	13,455	+7.203%
2025-04-24	0.78000	0.780000	0.732700	0.779400	-0.064%	4,370	+5.222%
2025-04-23	0.71080	0.790100	0.710000	0.779900	+0.360%	20,244	+5.155%
2025-04-22	0.78910	0.832000	0.770205	0.777100	-7.201%	46,753	+5.533%
2025-04-21	0.78100	0.898000	0.736040	0.837400	+5.866%	39,773	-2.066%
2025-04-17	0.72250	0.820000	0.722500	0.791000	+6.805%	20,630	+3.679%
2025-04-16	0.83000	0.830000	0.600000	0.740600	-12.921%	121,932	+10.735%
2025-04-15	0.93000	0.940000	0.760000	0.850492	-11.426%	68,611	-3.573%
2025-04-14	0.95880	0.998500	0.915300	0.960200	-9.415%	149,681	-14.591%
2025-04-11	1.24000	1.240000	1.010000	1.060000	-15.200%	598,234	-22.632%
2025-04-10	0.72220	1.250000	0.685000	1.250000	+56.250%	7,049,676	-34.392%
2025-04-09	0.57000	1.140000	0.570000	0.800000	+40.598%	14,435,977	+2.513%
2025-04-08	0.48880	0.623700	0.488800	0.569000	+9.423%	433,610	+44.130%
2025-04-07	0.51000	0.530000	0.450100	0.520000	+0.464%	584,784	+57.712%
2025-04-04	0.58510	0.615100	0.430000	0.517600	-25.493%	1,675,794	+58.443%
2025-04-03	0.40000	0.890000	0.400000	0.694700	+87.757%	54,062,078	+18.051%
2025-04-02	0.36000	0.397600	0.360000	0.370000	+0.162%	18,479	+121.649%
2025-04-01	0.36800	0.369400	0.351300	0.369400	+0.462%	25,126	+122.009%
2025-03-31	0.35000	0.369600	0.340300	0.367700	+2.139%	60,655	+123.035%
2025-03-28	0.41000	0.419900	0.354390	0.360000	-12.917%	142,325	+127.806%
2025-03-27	0.43000	0.430000	0.401100	0.413400	-0.887%	39,763	+98.379%
2025-03-26	0.43000	0.430000	0.390000	0.417100	+0.797%	45,264	+96.620%
2025-03-25	0.43000	0.430900	0.400000	0.413800	-5.933%	68,481	+98.188%
2025-03-24	0.45000	0.450000	0.421000	0.439900	+2.302%	54,120	+86.429%
2025-03-21	0.47000	0.470000	0.404050	0.430000	-11.360%	167,321	+90.721%
2025-03-20	0.50400	0.510000	0.471700	0.485110	-5.804%	101,991	+69.054%
2025-03-19	0.53230	0.532300	0.452900	0.515000	-1.360%	164,283	+59.243%
2025-03-18	0.58000	0.580000	0.516800	0.522100	-11.763%	180,227	+57.077%
2025-03-17	0.62660	0.626600	0.571300	0.591700	-15.471%	629,586	+38.601%
2025-03-14	0.79280	0.852700	0.632788	0.700000	+12.903%	15,453,955	+17.157%
2025-03-13	0.52901	0.620000	0.529010	0.620000	-1.587%	4,662,786	+32.274%
2025-03-12	0.65000	0.663600	0.600000	0.630000	-1.547%	14,243	+30.175%
2025-03-11	0.68000	0.680000	0.612700	0.639900	-1.946%	24,591	+28.161%
2025-03-10	0.64660	0.652600	0.582700	0.652600	-2.597%	22,334	+25.667%
2025-03-07	0.67000	0.680000	0.640000	0.670000	-1.471%	12,337	+22.403%
2025-03-06	0.66000	0.680000	0.640200	0.680000	+0.815%	8,615	+20.603%
2025-03-05	0.65000	0.674500	0.630100	0.674500	+2.058%	19,179	+21.586%
2025-03-04	0.66000	0.665901	0.650000	0.660900	-1.137%	17,326	+24.088%
2025-03-03	0.65060	0.683521	0.600000	0.668500	-3.396%	59,196	+22.678%
2025-02-28	0.71200	0.734400	0.680000	0.692000	+3.562%	28,344	+18.512%
2025-02-27	0.72000	0.748500	0.668000	0.668200	-9.458%	26,493	+22.733%
2025-02-26	0.73950	0.752200	0.670795	0.738000	-1.547%	38,364	+11.125%
2025-02-25	0.81000	0.819900	0.731500	0.749600	-8.574%	33,357	+9.405%
2025-02-24	0.76000	0.848700	0.760000	0.819900	-3.541%	31,067	+0.024%
2025-02-21	0.80000	0.860000	0.760201	0.850000	+6.250%	20,177	-3.518%
2025-02-20	0.81000	0.850600	0.790000	0.800000	-9.091%	17,993	+2.513%
2025-02-19	0.84000	0.880000	0.801800	0.880000	-2.331%	24,517	-6.807%
2025-02-18	0.81740	0.901000	0.755550	0.901000	+12.625%	66,686	-8.979%
2025-02-14	0.85010	0.860000	0.790000	0.800000	-6.977%	30,470	+2.513%
2025-02-13	0.85000	0.888000	0.820000	0.860000	-2.262%	14,910	-4.640%
2025-02-12	0.90000	0.900000	0.831300	0.879900	-2.816%	8,043	-6.796%
2025-02-11	0.90960	0.917999	0.830300	0.905400	-0.505%	12,496	-9.421%
2025-02-10	0.90000	0.910000	0.870000	0.910000	-0.263%	13,939	-9.879%
2025-02-07	0.89840	0.918000	0.880000	0.912400	-0.610%	6,599	-10.116%
2025-02-06	0.92000	0.927100	0.890000	0.918000	-3.165%	57,034	-10.664%
2025-02-05	0.95000	0.950000	0.915000	0.948000	+1.390%	20,220	-13.492%
2025-02-04	0.98000	0.980000	0.920000	0.935000	-1.579%	34,808	-12.289%
2025-02-03	0.93000	0.960000	0.930000	0.950000	+2.371%	36,939	-13.674%
2025-01-31	0.92000	0.934000	0.882000	0.928000	+1.421%	39,129	-11.627%
2025-01-30	0.91000	0.919800	0.900000	0.915000	+2.138%	10,869	-10.372%
2025-01-29	0.88000	0.919900	0.880000	0.895850	+1.801%	25,332	-8.456%
2025-01-28	0.90000	0.900000	0.860000	0.880000	-2.222%	37,389	-6.807%
2025-01-27	0.94670	0.958900	0.832700	0.900000	-6.250%	87,691	-8.878%
2025-01-24	0.92000	0.960000	0.920000	0.960000	+1.053%	31,818	-14.573%
2025-01-23	0.93000	0.959700	0.910000	0.950000	+2.481%	23,472	-13.674%
2025-01-22	0.92000	0.950000	0.900000	0.927000	-1.393%	32,298	-11.532%
2025-01-21	0.99000	0.990000	0.910000	0.940100	-5.040%	519,060	-12.765%
2025-01-17	0.99000	1.000000	0.990000	0.990000	+3.125%	29,213	-17.162%
2025-01-16	1.03000	1.043700	0.930000	0.960000	-3.197%	66,082	-14.573%
2025-01-15	1.04000	1.045700	0.985000	0.991700	-4.635%	33,143	-17.304%
2025-01-14	1.03000	1.040000	0.985100	1.039900	+5.563%	29,097	-21.137%
2025-01-13	1.05000	1.060000	0.980000	0.985100	-4.359%	69,846	-16.750%
2025-01-10	1.08000	1.100000	1.030000	1.030000	-3.738%	95,531	-20.379%
2025-01-08	1.09000	1.100000	1.060000	1.070000	-4.464%	67,771	-23.355%
2025-01-07	1.09000	1.140000	1.080000	1.120000	+3.704%	54,998	-26.777%
2025-01-06	1.11000	1.164600	1.060000	1.080000	-2.703%	112,485	-24.065%
2025-01-03	1.03000	1.120000	1.020000	1.110000	+9.901%	101,193	-26.117%
2025-01-02	1.05000	1.070000	1.000000	1.010000	-1.942%	101,168	-18.802%
2024-12-31	1.05000	1.120000	1.000000	1.030000	-0.962%	233,746	-20.379%
2024-12-30	1.10000	1.100000	1.020000	1.040000	-0.952%	187,763	-21.144%
2024-12-27	1.07000	1.160000	1.030000	1.050000	-3.670%	71,879	-21.895%
2024-12-26	1.13000	1.130000	1.010000	1.090000	-2.242%	87,002	-24.761%
2024-12-24	1.17000	1.200000	1.100000	1.115000	-5.907%	48,777	-26.448%
2024-12-23	1.25000	1.250000	1.135000	1.185000	-3.012%	80,267	-30.793%
2024-12-20	1.02410	1.245000	1.000000	1.221800	+19.784%	197,597	-32.878%
2024-12-19	0.99490	1.055000	0.900000	1.020000	+4.444%	141,777	-19.598%
2024-12-18	1.02080	1.070000	0.970000	0.976600	-7.868%	97,782	-16.025%
2024-12-17	1.01000	1.090000	0.950000	1.060000	+1.923%	185,515	-22.632%
2024-12-16	1.19000	1.250000	1.010000	1.040000	-17.460%	374,159	-21.144%
2024-12-13	1.40000	1.400000	1.260000	1.260000	-11.888%	920,481	-34.913%
2024-12-12	1.54000	1.585000	1.370000	1.430000	-9.494%	158,588	-42.650%
2024-12-11	1.56000	1.630000	1.500000	1.580000	-3.659%	400,487	-48.095%
2024-12-10	1.73000	1.730000	1.300000	1.640000	-41.429%	1,798,422	-49.994%
2024-12-09	3.60000	3.700000	2.669400	2.800000	-8.197%	4,075,128	-70.711%
2024-12-06	2.95000	3.050000	2.898400	3.050000	-0.327%	1,632,614	-73.111%
2024-12-05	3.10000	3.180000	2.800000	3.060000	-1.608%	22,062	-73.199%
2024-12-04	2.63000	3.110000	2.630000	3.110000	+11.834%	4,746	-73.630%
2024-12-03	3.35320	3.353200	2.670000	2.780900	-4.436%	13,801	-70.510%
2024-12-02	3.40000	3.400000	2.900000	2.910000	-14.159%	10,227	-71.818%
2024-11-29	3.08000	3.400000	3.080000	3.390000	+7.302%	12,216	-75.808%
2024-11-27	3.10000	3.179000	3.021400	3.159300	+4.960%	1,331	-74.042%
2024-11-26	3.00000	3.090000	3.000000	3.010000	+0.669%	2,629	-72.754%
2024-11-25	2.61000	3.100000	2.550000	2.990000	+10.422%	7,305	-72.572%
2024-11-22	2.87000	2.870000	2.707800	2.707800	-6.025%	1,049	-69.713%
2024-11-21	2.90000	2.900000	2.764000	2.881400	-0.408%	1,276	-71.538%
2024-11-20	2.92000	2.920000	2.710000	2.893200	-0.918%	3,142	-71.654%
2024-11-19	2.80000	2.952600	2.800000	2.920000	+6.182%	8,716	-71.914%
2024-11-18	2.52000	2.750000	2.520000	2.750000	+4.167%	3,207	-70.178%
2024-11-15	2.72000	2.720000	2.550000	2.640000	-2.153%	2,822	-68.936%
2024-11-14	2.52000	2.698100	2.510000	2.698100	+2.317%	1,200	-69.605%
2024-11-13	2.65000	2.807700	2.520000	2.637000	-0.049%	1,455	-68.900%
2024-11-12	2.50000	2.638300	2.500000	2.638300	-2.646%	1,083	-68.916%
2024-11-11	2.76000	2.800000	2.420000	2.710000	-6.552%	15,698	-69.738%
2024-11-08	3.07120	3.071200	2.620000	2.900000	-2.027%	19,213	-71.721%
2024-11-07	3.00000	3.070000	2.816900	2.960000	-1.661%	12,473	-72.294%
2024-11-06	2.87000	3.055000	2.850000	3.010000	+8.273%	6,819	-72.754%
2024-11-05	2.70000	2.780000	2.690000	2.780000	-3.136%	2,661	-70.500%
2024-11-04	2.61000	2.899900	2.610000	2.870000	+1.056%	1,719	-71.425%
2024-11-01	2.70000	2.910000	2.660000	2.840000	+1.905%	7,590	-71.123%
2024-10-31	2.97500	3.120000	2.600000	2.786900	-2.317%	34,528	-70.573%
2024-10-30	2.46000	2.853000	2.460000	2.853000	+17.316%	2,687	-71.255%
2024-10-29	2.57000	2.612900	2.431900	2.431900	-5.374%	9,882	-66.277%
2024-10-28	2.70000	2.710000	2.560000	2.570000	-7.066%	18,498	-68.089%
2024-10-25	3.00000	3.000000	2.510800	2.765400	-8.126%	16,993	-70.344%
2024-10-24	2.98000	3.100000	2.703000	3.010000	+1.007%	7,832	-72.754%
2024-10-23	2.97000	2.997900	2.945000	2.980000	-0.839%	4,273	-72.480%
2024-10-22	3.01000	3.100000	2.980000	3.005200	-2.672%	6,566	-72.711%
2024-10-21	3.11000	3.210000	3.010000	3.087700	-0.717%	22,299	-73.440%
2024-10-18	3.52000	3.624700	2.940000	3.110000	-13.611%	25,269	-73.630%
2024-10-17	3.89000	3.890000	2.750000	3.600000	-9.548%	75,442	-77.219%
2024-10-16	3.77000	5.300000	3.510000	3.980000	+10.864%	272,078	-79.394%
2024-10-15	3.00000	3.800000	2.550000	3.590000	+37.023%	832,141	-77.156%
2024-10-14	2.56000	2.690000	2.560000	2.620000	-3.676%	2,125	-68.698%
2024-10-11	2.60000	2.720000	2.600000	2.720000	+1.907%	2,354	-69.849%
2024-10-10	2.75000	2.789900	2.625000	2.669100	-5.622%	7,868	-69.274%
2024-10-09	2.85280	2.852800	2.670000	2.828100	+6.320%	4,469	-71.002%
2024-10-08	2.84000	2.840000	2.650000	2.660000	+0.377%	6,942	-69.169%
2024-10-07	2.72000	2.839900	2.650000	2.650000	-2.574%	4,118	-69.053%
2024-10-04	2.55000	2.720000	2.550000	2.720000	+5.578%	2,301	-69.849%
2024-10-03	2.69000	2.690000	2.560000	2.576300	-4.227%	2,078	-68.168%
2024-10-02	2.72000	2.800000	2.570000	2.690000	+1.128%	12,084	-69.513%
2024-10-01	2.96000	2.960000	2.600000	2.660000	-11.333%	9,364	-69.169%
2024-09-30	3.00000	3.170000	2.940000	3.000000	-0.662%	9,837	-72.663%
2024-09-27	3.13000	3.250000	3.020000	3.020000	-6.790%	10,085	-72.844%
2024-09-26	3.36000	3.376200	3.190000	3.240000	-5.539%	3,290	-74.688%
2024-09-25	3.51000	3.764000	3.290000	3.430000	-4.457%	10,925	-76.090%
2024-09-24	3.70000	3.700000	3.590000	3.590000	-6.995%	12,066	-77.156%
2024-09-23	3.87000	3.900000	3.820000	3.860000	-1.026%	6,904	-78.754%
2024-09-20	3.89000	3.958600	3.890000	3.900000	-2.010%	4,303	-78.972%
2024-09-19	3.91000	4.000000	3.900000	3.980000	-0.251%	4,709	-79.394%
2024-09-18	3.91000	3.991300	3.910000	3.990000	0.000%	3,310	-79.446%
2024-09-17	3.77000	4.055000	3.770000	3.990000	+2.308%	21,192	-79.446%
2024-09-16	3.88000	3.900000	3.840000	3.900000	-3.226%	8,416	-78.972%
2024-09-13	3.87000	4.080000	3.870000	4.030000	-1.225%	6,319	-79.650%
2024-09-12	3.90000	4.140000	3.900000	4.080000	+2.513%	6,140	-79.900%
2024-09-11	3.60000	3.990000	3.600000	3.980000	+10.556%	13,787	-79.394%
2024-09-10	3.55000	3.640000	3.500000	3.600000	-2.703%	7,247	-77.219%
2024-09-09	3.97000	4.015000	3.650000	3.700000	-9.374%	24,695	-77.835%
2024-09-06	4.05000	4.201000	3.860000	4.082700	-2.561%	5,661	-79.913%
2024-09-05	4.34000	4.520000	4.055000	4.190000	-3.678%	34,974	-80.427%
2024-09-04	3.97000	4.499500	3.970000	4.350000	+5.072%	28,827	-81.147%
2024-09-03	5.13000	5.150000	4.080000	4.140000	-21.739%	93,404	-80.191%
2024-08-30	5.15000	5.690000	5.130000	5.290000	-0.788%	67,312	-84.497%
2024-08-29	5.82000	6.070000	5.110000	5.332000	-12.158%	103,039	-84.619%
2024-08-28	5.85000	6.580000	5.830000	6.070000	+3.407%	340,539	-86.489%
2024-08-27	5.85000	6.300000	5.510000	5.870000	+0.342%	929,821	-86.029%
2024-08-26	7.01000	8.389900	5.370000	5.850000	+135.887%	39,932,392	-85.981%
2024-08-23	2.53000	2.530000	2.445000	2.480000	-1.872%	255,892	-66.931%
2024-08-22	2.30000	2.700000	2.300000	2.527300	-0.890%	10,629	-67.550%
2024-08-21	2.41000	2.847900	2.410000	2.550000	+1.971%	1,883	-67.839%
2024-08-20	2.53190	2.531900	2.410000	2.500700	-8.700%	2,848	-67.205%
2024-08-19	2.73900	2.739000	2.739000	2.739000	-4.036%	380	-70.058%
2024-08-16	2.74000	2.854200	2.720000	2.854200	+3.170%	995	-71.267%
2024-08-15	2.71650	2.766500	2.620000	2.766500	+0.681%	1,373	-70.356%
2024-08-14	2.67160	2.750000	2.620000	2.747800	-5.248%	1,443	-70.154%
2024-08-13	2.27000	3.910000	2.270000	2.900000	+0.628%	22,877	-71.721%
2024-08-12	2.75000	2.881900	2.630000	2.881900	-2.308%	2,787	-71.543%
2024-08-09	2.97000	2.970000	2.520000	2.950000	-0.220%	661	-72.200%
2024-08-08	2.51100	2.956500	2.511000	2.956500	+14.151%	300	-72.261%
2024-08-07	2.59000	2.590000	2.590000	2.590000	-0.385%	1,549	-68.336%
2024-08-06	2.96390	2.963900	2.500000	2.600000	+12.069%	6,367	-68.458%
2024-08-05	2.80000	2.800000	2.320000	2.320000	-27.742%	1,894	-64.651%
2024-08-02	3.42000	3.420000	3.000000	3.210700	-1.240%	1,005	-74.457%
2024-08-01	3.50000	3.500000	2.990000	3.251000	-11.658%	3,518	-74.774%
2024-07-31	3.88000	3.880000	3.680000	3.680000	-7.021%	1,179	-77.715%
2024-07-30	3.80000	3.957900	3.725400	3.957900	-0.305%	380	-79.279%
2024-07-29	3.92000	3.970000	3.850000	3.970000	-2.682%	1,045	-79.343%
2024-07-26	3.82400	4.079400	3.824000	4.079400	+2.241%	406	-79.897%
2024-07-25	4.10000	4.100000	3.990000	3.990000	-6.452%	992	-79.446%
2024-07-24	3.61000	4.300000	3.610000	4.265200	+7.320%	5,187	-80.772%
2024-07-23	3.78000	3.974300	3.740100	3.974300	+7.326%	1,234	-79.365%
2024-07-22	4.08000	4.090000	3.703000	3.703000	-4.439%	2,773	-77.853%
2024-07-19	3.78000	4.400000	3.750000	3.875000	-0.239%	7,549	-78.836%
2024-07-18	3.79000	3.884300	3.539200	3.884300	-2.893%	1,660	-78.887%
2024-07-17	4.00000	4.000000	3.920000	4.000000	-0.537%	3,652	-79.498%
2024-07-16	3.81000	4.050000	3.810000	4.021600	+4.065%	1,061	-79.608%
2024-07-15	3.97120	3.971200	3.864500	3.864500	+1.898%	285	-78.779%
2024-07-12	4.03000	4.100000	3.792500	3.792500	-5.659%	3,841	-78.376%
2024-07-11	3.99000	4.155000	3.990000	4.020000	+0.500%	2,783	-79.600%
2024-07-10	3.75000	4.230000	3.750000	4.000000	+0.707%	5,845	-79.498%
2024-07-09	4.00000	4.000000	3.623500	3.971900	-3.391%	662	-79.352%
2024-07-08	4.14000	4.140000	3.855300	4.111300	-0.693%	1,228	-80.053%
2024-07-05	4.14000	4.140000	4.140000	4.140000	-5.695%	673	-80.191%
2024-07-03	4.01000	4.440000	4.010000	4.390000	+8.663%	985	-81.319%
2024-07-02	4.05000	4.050000	4.040000	4.040000	-4.038%	373	-79.700%
2024-07-01	3.76000	4.920000	3.740000	4.210000	+7.398%	9,859	-80.520%
2024-06-28	3.70000	4.590000	3.700000	3.920000	+3.158%	6,811	-79.079%
2024-06-27	3.81000	3.900000	3.800000	3.800000	-7.805%	1,279	-78.418%
2024-06-26	4.00000	4.121700	3.400000	4.121700	-8.610%	4,816	-80.103%
2024-06-25	4.63000	4.630000	4.510000	4.510000	-8.889%	556	-81.816%
2024-06-24	4.81000	4.950000	4.800000	4.950000	-0.450%	852	-83.432%
2024-06-21	4.75000	4.980000	4.750000	4.972400	+1.092%	784	-83.507%
2024-06-20	4.89000	4.918700	4.560000	4.918700	-1.199%	1,223	-83.327%
2024-06-18	4.62240	4.978400	4.622400	4.978400	-1.913%	303	-83.527%
2024-06-17	4.98000	5.075500	4.870000	5.075500	+1.307%	4,000	-83.842%
2024-06-14	5.01000	5.010000	5.010000	5.010000	-1.556%	714	-83.631%
2024-06-13	5.08000	5.089200	5.080000	5.089200	-0.212%	310	-83.885%
2024-06-12	5.10000	5.100000	5.100000	5.100000	0.000%	214	-83.920%
2024-06-11	5.11500	5.115000	5.100000	5.100000	+1.050%	329	-83.920%
2024-06-10	5.02000	5.047000	5.020000	5.047000	-4.640%	404	-83.751%
2024-06-07	5.05730	5.292600	5.057300	5.292600	-4.633%	390	-84.505%
2024-06-06	5.18000	5.549700	5.180000	5.549700	-0.625%	340	-85.223%
2024-06-05	5.06000	5.584600	5.060000	5.584600	-0.346%	438	-85.315%
2024-06-04	5.37360	5.604000	5.373600	5.604000	+0.043%	312	-85.366%
2024-06-03	5.11000	5.601600	5.110000	5.601600	+9.620%	442	-85.360%
2024-05-31	5.11000	5.110000	5.110000	5.110000	-0.584%	359	-83.951%
2024-05-30	5.05000	5.140000	5.050000	5.140000	-4.679%	812	-84.045%
2024-05-29	5.14000	5.392300	5.140000	5.392300	-0.511%	1,646	-84.791%
2024-05-28	5.35000	5.420000	5.350000	5.420000	0.000%	904	-84.869%
2024-05-24	5.42000	5.420000	5.420000	5.420000	-1.746%	718	-84.869%
2024-05-23	5.51000	5.516300	5.510000	5.516300	-3.729%	865	-85.133%
2024-05-22	5.44000	5.730000	5.440000	5.730000	+0.175%	996	-85.688%
2024-05-21	5.53000	5.720000	5.530000	5.720000	-1.549%	994	-85.663%
2024-05-20	5.63000	5.810000	5.630000	5.810000	-2.057%	1,176	-85.885%
2024-05-17	5.49000	5.932000	5.350000	5.932000	+2.135%	927	-86.175%
2024-05-16	5.28000	5.808000	5.280000	5.808000	+7.556%	1,160	-85.880%
2024-05-15	5.39000	5.400000	5.380000	5.400000	-0.688%	1,908	-84.813%
2024-05-14	5.43740	5.437400	5.437400	5.437400	-0.958%	285	-84.917%
2024-05-13	5.32000	5.500000	5.320000	5.490000	-0.182%	2,095	-85.062%
2024-05-10	5.27000	5.500000	5.270000	5.500000	-2.827%	1,319	-85.089%
2024-05-09	5.27000	5.700000	5.270000	5.660000	+4.621%	4,745	-85.511%
2024-05-08	5.01000	5.450000	5.010000	5.410000	+4.366%	1,536	-84.841%
2024-05-07	5.10000	5.370000	5.100000	5.183700	-2.009%	1,548	-84.179%
2024-05-06	5.16000	5.290000	5.160000	5.290000	+0.570%	455	-84.497%
2024-05-03	5.26000	5.260000	5.100000	5.260000	-4.015%	641	-84.409%
2024-05-02	5.20380	5.490000	5.203800	5.480000	-0.364%	408	-85.035%
2024-05-01	5.00000	5.500000	5.000000	5.500000	-0.901%	3,125	-85.089%
2024-04-30	5.61000	5.660000	5.494900	5.550000	-4.145%	4,229	-85.223%
2024-04-29	5.83120	5.840000	5.710000	5.790000	-2.689%	4,273	-85.836%
2024-04-26	5.84000	5.950000	5.811400	5.950000	-0.335%	1,314	-86.217%
2024-04-25	5.95000	5.970000	5.906200	5.970000	0.000%	1,418	-86.263%
2024-04-24	5.91000	5.970000	5.910000	5.970000	-0.334%	454	-86.263%
2024-04-23	6.04000	6.040000	5.927900	5.990000	-1.155%	792	-86.309%
2024-04-22	5.98000	6.060000	5.911000	6.060000	-0.329%	2,283	-86.467%
2024-04-19	5.92000	6.090000	5.920000	6.080000	+1.333%	734	-86.512%
2024-04-18	6.00000	6.000000	5.990000	6.000000	0.000%	667	-86.332%
2024-04-17	5.99000	6.000000	5.980000	6.000000	+0.167%	1,470	-86.332%
2024-04-16	6.00000	6.000000	5.906500	5.990000	0.000%	1,529	-86.309%
2024-04-15	5.93000	5.990000	5.930000	5.990000	-0.828%	417	-86.309%
2024-04-12	5.95000	6.040000	5.910000	6.040000	-0.330%	2,439	-86.422%
2024-04-11	5.91320	6.060000	5.913200	6.060000	-0.329%	476	-86.467%
2024-04-10	6.00520	6.080000	6.005200	6.080000	-0.328%	585	-86.512%
2024-04-09	6.05000	6.100000	5.900000	6.100000	-1.406%	1,883	-86.556%
2024-04-08	6.10000	6.187000	6.100000	6.187000	-0.048%	486	-86.745%
2024-04-05	6.07500	6.190000	6.010000	6.190000	-0.161%	951	-86.751%
2024-04-04	6.10000	6.300000	6.010000	6.200000	+3.333%	6,111	-86.773%
2024-04-03	6.04000	6.200000	5.580000	6.000000	-1.639%	12,021	-86.332%
2024-04-02	6.10000	6.100000	6.090000	6.100000	0.000%	3,276	-86.556%
2024-04-01	6.02000	6.100000	6.020000	6.100000	-0.651%	5,060	-86.556%
2024-03-28	6.15000	6.150000	5.900000	6.140000	-0.163%	3,207	-86.643%
2024-03-27	6.15000	6.150000	6.150000	6.150000	-0.806%	1,141	-86.665%
2024-03-26	6.10530	6.200000	6.105300	6.200000	+0.162%	680	-86.773%
2024-03-25	6.13980	6.190000	6.106700	6.190000	-0.161%	2,417	-86.751%
2024-03-22	6.05000	6.200000	5.928500	6.200000	+3.333%	2,717	-86.773%
2024-03-21	6.00000	6.000000	5.960000	6.000000	+0.167%	1,693	-86.332%
2024-03-20	5.90000	5.995800	5.900000	5.990000	+1.525%	3,672	-86.309%
2024-03-19	6.00000	6.000000	5.890000	5.900000	-1.503%	2,593	-86.100%
2024-03-18	5.98730	5.995800	5.800000	5.990000	-0.167%	2,412	-86.309%
2024-03-15	5.92000	6.000000	5.800000	6.000000	+3.093%	3,438	-86.332%
2024-03-14	5.97680	5.976800	5.800100	5.820000	+0.692%	1,845	-85.909%
2024-03-13	5.80980	5.930000	5.780000	5.780000	-4.463%	4,227	-85.811%
2024-03-12	5.98000	6.050000	5.949800	6.050000	+1.147%	13,081	-86.445%
2024-03-11	5.80000	5.981400	5.800000	5.981400	+2.246%	6,384	-86.289%
2024-03-08	5.80000	5.850000	5.800000	5.850000	0.000%	636	-85.981%
2024-03-07	5.80130	5.850000	5.801300	5.850000	-0.847%	629	-85.981%
2024-03-06	5.80000	5.900000	5.800000	5.900000	+0.855%	1,257	-86.100%
2024-03-05	5.80000	5.850000	5.800000	5.850000	-1.681%	589	-85.981%
2024-03-04	5.80740	5.950000	5.807400	5.950000	0.000%	834	-86.217%
2024-03-01	5.89000	5.950000	5.807700	5.950000	-0.335%	1,018	-86.217%
2024-02-29	5.95000	5.970000	5.950000	5.970000	0.000%	1,075	-86.263%
2024-02-28	5.89000	5.970000	5.890000	5.970000	-0.279%	590	-86.263%
2024-02-27	5.80010	5.986700	5.800100	5.986700	-0.220%	715	-86.301%
2024-02-26	6.00000	6.000000	5.999900	5.999900	-0.002%	1,125	-86.331%
2024-02-23	6.00000	6.000000	6.000000	6.000000	0.000%	394	-86.332%
2024-02-22	5.95000	6.000000	5.950000	6.000000	+1.180%	707	-86.332%
2024-02-21	5.94000	5.940000	5.930000	5.930000	-0.168%	606	-86.170%
2024-02-20	5.90000	5.941000	5.800000	5.940000	-0.168%	4,534	-86.194%
2024-02-16	5.90000	5.950000	5.900000	5.950000	-0.668%	1,259	-86.217%
2024-02-15	5.92000	5.990000	5.920000	5.990000	-0.042%	1,064	-86.309%
2024-02-14	6.00000	6.000000	5.955000	5.992500	+0.099%	3,612	-86.315%
2024-02-13	5.90000	5.986600	5.900000	5.986600	+1.468%	726	-86.301%
2024-02-12	5.90000	5.910000	5.900000	5.900000	-1.338%	651	-86.100%
2024-02-09	5.70000	6.000000	5.700000	5.980000	-0.167%	1,453	-86.286%
2024-02-08	6.00000	6.000000	5.990000	5.990000	-0.167%	851	-86.309%
2024-02-07	6.00000	6.000000	5.980000	6.000000	0.000%	6,233	-86.332%
2024-02-06	5.90000	6.000000	5.714700	6.000000	+2.564%	18,190	-86.332%
2024-02-05	5.76000	5.850000	5.700000	5.850000	-2.010%	3,138	-85.981%
2024-02-02	5.83000	5.970000	5.830000	5.970000	-0.167%	1,178	-86.263%
2024-02-01	5.86000	5.980000	5.810000	5.980000	-0.333%	959	-86.286%
2024-01-31	5.98000	6.000000	5.810000	6.000000	0.000%	5,074	-86.332%
2024-01-30	5.85000	6.000000	5.700000	6.000000	0.000%	1,308	-86.332%
2024-01-29	5.82000	6.000000	5.805000	6.000000	+0.334%	3,506	-86.332%
2024-01-26	5.81000	5.990000	5.800000	5.980000	-0.333%	2,759	-86.286%
2024-01-25	6.00000	6.100000	5.900000	6.000000	0.000%	7,656	-86.332%
2024-01-24	5.84000	6.000000	5.835000	6.000000	-1.639%	12,036	-86.332%
2024-01-23	6.00000	6.100000	5.900000	6.100000	+0.561%	14,701	-86.556%
2024-01-22	6.00000	6.078200	5.455400	6.066000	+1.100%	8,469	-86.480%
2024-01-19	5.91000	6.000000	5.500000	6.000000	-1.639%	2,417	-86.332%
2024-01-18	6.07000	6.100000	5.900000	6.100000	-1.294%	3,017	-86.556%
2024-01-17	6.19000	6.190000	6.000000	6.180000	-0.323%	1,974	-86.730%
2024-01-16	6.30000	6.300000	5.800000	6.200000	-1.587%	5,171	-86.773%
2024-01-12	6.19000	6.300000	5.910000	6.300000	+5.000%	23,439	-86.983%
2024-01-11	6.00000	6.000000	5.722900	6.000000	+0.167%	1,991	-86.332%
2024-01-10	5.40000	5.990000	5.390000	5.990000	+10.926%	6,068	-86.309%
2024-01-09	5.40000	5.400000	5.020000	5.400000	-0.552%	3,750	-84.813%
2024-01-08	5.40000	5.430000	5.050000	5.430000	+0.567%	2,164	-84.897%
2024-01-05	5.44000	5.440000	5.300000	5.399400	+1.492%	4,404	-84.811%
2024-01-04	5.20000	5.320000	5.010000	5.320000	+2.111%	4,003	-84.585%
2024-01-03	5.70000	5.700000	5.210000	5.210000	-9.233%	1,150	-84.259%
2024-01-02	5.78900	5.789000	5.740000	5.740000	+0.350%	1,215	-85.713%
2023-12-29	5.72000	5.770000	5.000000	5.720000	+6.122%	7,373	-85.663%
2023-12-28	5.09000	5.541700	5.000000	5.390000	+23.908%	7,570	-84.785%
2023-12-27	4.30000	4.480000	4.255000	4.350000	+0.462%	3,003	-81.147%
2023-12-26	4.02000	4.330000	4.000000	4.330000	+5.868%	8,164	-81.060%
2023-12-22	4.00000	4.100000	3.805000	4.090000	+1.238%	14,822	-79.949%
2023-12-21	3.70000	4.040000	3.690700	4.040000	+9.189%	5,943	-79.700%
2023-12-20	3.70000	3.700000	3.500000	3.700000	+0.271%	3,065	-77.835%
2023-12-19	3.65000	3.700000	3.630000	3.690000	-1.072%	3,733	-77.775%
2023-12-18	3.60340	3.770000	3.603400	3.730000	-4.113%	2,029	-78.013%
2023-12-15	3.65000	3.890000	3.500000	3.890000	0.000%	2,130	-78.918%
2023-12-14	3.78000	3.890000	3.500100	3.890000	-0.512%	3,188	-78.918%
2023-12-13	4.14000	4.140000	3.800000	3.910000	-10.526%	3,419	-79.026%
2023-12-12	4.20000	4.590000	4.190000	4.370000	-4.585%	4,050	-81.233%
2023-12-11	4.27000	4.580000	4.120000	4.580000	+1.104%	2,362	-82.094%
2023-12-08	4.52000	4.540000	4.399700	4.530000	-3.412%	2,357	-81.896%
2023-12-07	4.60000	4.690000	4.550400	4.690000	-2.088%	2,841	-82.514%
2023-12-06	4.55000	4.790000	4.550000	4.790000	+2.570%	4,754	-82.879%
2023-12-05	4.55000	4.690000	4.550000	4.670000	-0.426%	2,583	-82.439%
2023-12-04	4.57000	4.699600	4.530000	4.690000	-0.213%	2,412	-82.514%
2023-12-01	4.55000	4.749900	4.550000	4.700000	-1.879%	3,550	-82.551%
2023-11-30	4.53000	4.790000	4.530000	4.790000	0.000%	2,545	-82.879%
2023-11-29	4.54000	4.790000	4.510000	4.790000	+2.132%	2,807	-82.879%
2023-11-28	4.60000	4.790000	4.500000	4.690000	-2.292%	2,733	-82.514%
2023-11-27	4.60000	4.800000	4.510000	4.800000	+1.266%	4,004	-82.915%
2023-11-24	4.61000	4.740000	4.610000	4.740000	-1.250%	1,171	-82.698%
2023-11-22	4.82000	4.820000	4.760000	4.800000	-4.000%	1,552	-82.915%
2023-11-21	4.61000	5.000000	4.530000	5.000000	+2.459%	4,977	-83.598%
2023-11-20	4.60000	5.000000	4.530000	4.880000	-2.398%	6,715	-83.195%
2023-11-17	4.96550	5.000000	4.150000	4.999900	+0.198%	5,884	-83.598%
2023-11-16	4.75000	4.990000	4.550000	4.990000	0.000%	2,813	-83.565%
2023-11-15	4.63000	4.990000	4.580000	4.990000	+3.099%	4,732	-83.565%

.dark-mode .qQR3qz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQR3qz{ color: #333333; background-color: white; border: 2px solid #333333; }MRMMEDIROM Healthcare Technologies Inc.stock NASDAQ ADR

MRM
MEDIROM Healthcare Technologies Inc.
stock NASDAQ ADR