Dark

MRM
MEDIROM Healthcare Technologies Inc.
stock NASDAQ ADR

At Close

Oct 2, 2026 3:59:50 PM EDT

0.6200USD-6.121%(-0.0400)82,109

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

0.6200USD-6.061%(-0.0400)4,229

After-hours

Oct 1, 2026 4:20:30 PM EDT

0.6600USD0.000%(0.0000)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.57000	0.645001	0.565100	0.572100	-13.318%	82,109	0.000%
2026-10-01	0.65250	0.686101	0.624000	0.660000	+0.289%	10,123	-13.318%
2026-09-30	0.69010	0.725200	0.650100	0.658100	-3.920%	11,178	-13.068%
2026-09-29	0.68000	0.710000	0.650000	0.684950	+5.361%	11,826	-16.476%
2026-09-28	0.76020	0.805050	0.600000	0.650100	-12.161%	93,426	-11.998%
2026-09-25	0.74995	0.750000	0.700000	0.740100	-1.320%	12,591	-22.700%
2026-09-24	0.70010	0.839600	0.700100	0.750000	+2.041%	26,360	-23.720%
2026-09-23	0.75010	0.750100	0.730000	0.735000	-4.558%	3,348	-22.163%
2026-09-22	0.76640	0.770100	0.766400	0.770100	+2.680%	2,982	-25.711%
2026-09-21	0.76010	0.760100	0.700000	0.750000	-3.895%	12,399	-23.720%
2026-09-18	0.77600	0.784800	0.753600	0.780400	+3.735%	1,760	-26.691%
2026-09-17	0.82000	0.820000	0.730050	0.752300	-4.227%	36,463	-23.953%
2026-09-16	0.85000	0.850000	0.785500	0.785500	-5.213%	12,028	-27.167%
2026-09-15	0.84300	0.854491	0.820100	0.828700	-0.754%	5,733	-30.964%
2026-09-14	0.86000	0.879400	0.831000	0.835000	+0.602%	6,712	-31.485%
2026-09-11	0.83000	0.910000	0.830000	0.830000	-5.682%	11,700	-31.072%
2026-09-10	0.90010	0.905000	0.850200	0.880000	-3.307%	6,409	-34.989%
2026-09-09	0.92000	0.920000	0.910100	0.910100	-1.087%	1,048	-37.139%
2026-09-08	0.93000	0.930000	0.920100	0.920100	+0.011%	1,391	-37.822%
2026-09-04	0.91990	0.920000	0.908700	0.920000	-0.249%	17,912	-37.815%
2026-09-03	0.96000	0.960000	0.901600	0.922300	-2.916%	5,518	-37.970%
2026-09-02	0.93010	0.989800	0.900300	0.950000	+2.140%	10,014	-39.779%
2026-09-01	0.94000	0.947500	0.930100	0.930100	-1.053%	1,303	-38.490%
2026-08-31	0.94500	0.989799	0.906700	0.940000	-1.053%	9,386	-39.138%
2026-08-28	0.93030	0.989799	0.910000	0.950000	+1.064%	21,869	-39.779%
2026-08-27	0.94030	0.962050	0.934200	0.940000	-0.011%	255,233	-39.138%
2026-08-26	0.97500	0.990000	0.934000	0.940100	-2.144%	9,925	-39.145%
2026-08-25	1.02000	1.020000	0.790200	0.960700	+1.116%	33,788	-40.450%
2026-08-24	0.95010	0.968300	0.950000	0.950100	-4.098%	5,171	-39.785%
2026-08-21	0.99010	1.049900	0.990000	0.990700	-1.423%	10,429	-42.253%
2026-08-20	1.00000	1.045000	0.990000	1.005000	-1.951%	13,769	-43.075%
2026-08-19	1.02780	1.070000	1.000000	1.025000	-1.442%	12,595	-44.185%
2026-08-18	1.04010	1.090000	1.010000	1.040000	-3.704%	23,737	-44.990%
2026-08-17	1.06980	1.100000	1.050100	1.080000	+0.935%	11,673	-47.028%
2026-08-14	1.05000	1.080000	1.010000	1.070000	+4.902%	27,824	-46.533%
2026-08-13	1.01000	1.029900	1.000100	1.020000	0.000%	10,465	-43.912%
2026-08-12	1.00000	1.020000	0.980000	1.020000	-2.857%	7,776	-43.912%
2026-08-11	1.02500	1.060000	1.000000	1.050000	+6.599%	27,672	-45.514%
2026-08-10	0.96000	1.000000	0.890000	0.985000	+2.604%	87,901	-41.919%
2026-08-07	0.83000	0.990000	0.830000	0.960000	+4.792%	75,352	-40.406%
2026-08-06	0.90000	0.989000	0.870000	0.916101	+2.472%	262,390	-37.551%
2026-08-05	0.91000	0.930000	0.890000	0.894000	-1.758%	193,360	-36.007%
2026-08-04	0.88680	0.930000	0.886800	0.910000	+2.247%	8,311	-37.132%
2026-08-03	0.91660	0.949900	0.890000	0.890000	-6.316%	19,216	-35.719%
2026-07-31	0.94000	0.990000	0.930000	0.950000	0.000%	11,091	-39.779%
2026-07-30	0.95000	0.950000	0.950000	0.950000	+1.572%	1,019	-39.779%
2026-07-29	0.94000	0.969900	0.900000	0.935300	+1.652%	8,960	-38.832%
2026-07-28	0.94000	0.940000	0.920101	0.920101	-7.061%	3,319	-37.822%
2026-07-27	0.93540	1.000000	0.920000	0.990000	+0.406%	29,257	-42.212%
2026-07-24	0.98410	0.990000	0.930200	0.986000	-1.400%	4,341	-41.978%
2026-07-23	0.93000	1.010000	0.930000	1.000000	-0.990%	7,550	-42.790%
2026-07-22	0.96275	1.010000	0.930000	1.010000	+2.486%	18,834	-43.356%
2026-07-21	0.98500	1.000000	0.940100	0.985500	+1.077%	5,609	-41.948%
2026-07-20	0.93000	0.975000	0.930000	0.975000	+4.827%	3,526	-41.323%
2026-07-17	0.93010	0.985000	0.930100	0.930100	-2.095%	3,682	-38.490%
2026-07-16	0.98000	1.020000	0.950000	0.950000	-5.941%	7,236	-39.779%
2026-07-15	0.98620	1.010000	0.980000	1.010000	+2.413%	3,362	-43.356%
2026-07-14	0.95050	0.986200	0.940200	0.986200	+1.149%	4,183	-41.989%
2026-07-13	0.94000	0.990000	0.940000	0.975000	-1.515%	2,166	-41.323%
2026-07-10	0.93390	0.990000	0.910000	0.990000	+5.996%	26,509	-42.212%
2026-07-09	0.96010	1.019900	0.930000	0.934000	-3.323%	16,414	-38.747%
2026-07-08	0.97500	1.009900	0.953000	0.966100	-5.284%	15,092	-40.783%
2026-07-07	1.01010	1.050000	0.990000	1.020000	-1.449%	8,382	-43.912%
2026-07-06	0.99070	1.060000	0.990100	1.035000	-3.271%	5,086	-44.725%
2026-07-02	1.01000	1.080000	1.010000	1.070000	+0.943%	10,133	-46.533%
2026-07-01	1.03000	1.070000	0.999200	1.060000	+2.913%	22,323	-46.028%
2026-06-30	1.00000	1.030000	0.950000	1.030000	+3.000%	11,894	-44.456%
2026-06-29	0.97740	1.000000	0.920600	1.000000	+0.301%	60,243	-42.790%
2026-06-26	0.99380	1.040000	0.939000	0.997000	-1.287%	141,788	-42.618%
2026-06-25	1.07000	1.070000	0.990000	1.010000	-5.607%	894,393	-43.356%
2026-06-24	1.10000	1.130000	1.040000	1.070000	+0.943%	20,748	-46.533%
2026-06-23	1.08000	1.128400	1.040100	1.060000	-3.636%	16,773	-46.028%
2026-06-22	1.14010	1.150000	1.100000	1.100000	-5.172%	22,952	-47.991%
2026-06-18	1.13060	1.180000	1.130100	1.160000	0.000%	22,933	-50.681%
2026-06-17	1.14020	1.190000	1.130000	1.160000	-2.521%	16,298	-50.681%
2026-06-16	1.20000	1.200000	1.140000	1.190000	+0.847%	17,929	-51.924%
2026-06-15	1.11000	1.190000	1.110000	1.180000	0.000%	25,136	-51.517%
2026-06-12	1.12010	1.180000	1.120000	1.180000	0.000%	26,046	-51.517%
2026-06-11	1.12000	1.210000	1.120000	1.180000	+1.724%	48,117	-51.517%
2026-06-10	1.11000	1.238000	1.110000	1.160000	0.000%	64,204	-50.681%
2026-06-09	1.17000	1.210000	1.120000	1.160000	-1.695%	94,164	-50.681%
2026-06-08	1.10000	1.200000	1.080000	1.180000	+4.425%	80,337	-51.517%
2026-06-05	1.13000	1.190000	1.120000	1.130000	-5.042%	46,342	-49.372%
2026-06-04	1.17000	1.190000	1.130900	1.190000	0.000%	53,357	-51.924%
2026-06-03	1.10000	1.280000	1.090000	1.190000	+4.386%	128,214	-51.924%
2026-06-02	1.11000	1.185000	1.110000	1.140000	+2.703%	75,798	-49.816%
2026-06-01	1.17000	1.220000	1.080000	1.110000	-2.632%	132,616	-48.459%
2026-05-29	1.29000	1.290000	1.130000	1.140000	-5.000%	158,947	-49.816%
2026-05-28	1.18000	1.250000	1.170000	1.200000	0.000%	153,447	-52.325%
2026-05-27	1.01000	1.290000	1.010000	1.200000	+3.448%	451,051	-52.325%
2026-05-26	1.13000	1.250000	0.950000	1.160000	-8.661%	811,756	-50.681%
2026-05-22	1.21000	1.320000	1.110100	1.270000	+30.256%	17,556,873	-54.953%
2026-05-21	0.91000	0.999900	0.910000	0.975000	+5.955%	1,424,704	-41.323%
2026-05-20	0.90000	0.980000	0.900000	0.920200	-0.744%	11,610	-37.829%
2026-05-19	1.00000	1.000000	0.911500	0.927100	-3.818%	18,327	-38.291%
2026-05-18	0.90000	0.994400	0.900000	0.963900	+2.000%	10,904	-40.647%
2026-05-15	0.90000	0.980000	0.900000	0.945000	+3.846%	22,684	-39.460%
2026-05-14	0.95010	0.959900	0.910000	0.910000	-5.218%	36,015	-37.132%
2026-05-13	0.98000	1.000200	0.960000	0.960100	-6.786%	25,851	-40.412%
2026-05-12	1.04160	1.050000	1.005000	1.030000	-0.962%	11,620	-44.456%
2026-05-11	1.14000	1.150000	1.040000	1.040000	-7.143%	30,500	-44.990%
2026-05-08	1.16000	1.160000	1.070000	1.120000	-3.448%	41,832	-48.920%
2026-05-07	1.20000	1.210000	1.160000	1.160000	-4.132%	11,761	-50.681%
2026-05-06	1.19000	1.210000	1.170000	1.210000	+0.833%	25,084	-52.719%
2026-05-05	1.19000	1.230000	1.179900	1.200000	-1.639%	48,178	-52.325%
2026-05-04	1.22000	1.240000	1.200000	1.220000	0.000%	32,575	-53.107%
2026-05-01	1.15000	1.260000	1.130000	1.220000	+5.172%	73,177	-53.107%
2026-04-30	1.18000	1.200000	1.140000	1.160000	-3.333%	8,430	-50.681%
2026-04-29	1.18000	1.220000	1.150000	1.200000	+0.840%	5,424	-52.325%
2026-04-28	1.19000	1.230000	1.110100	1.190000	+2.586%	30,175	-51.924%
2026-04-27	1.19000	1.210000	1.120000	1.160000	-0.863%	28,331	-50.681%
2026-04-24	1.14000	1.200000	1.140000	1.170100	+2.192%	13,461	-51.107%
2026-04-23	1.21000	1.210000	1.140000	1.145000	-7.661%	57,492	-50.035%
2026-04-22	1.21000	1.240000	1.180000	1.240000	+1.639%	12,632	-53.863%
2026-04-21	1.20000	1.230000	1.170100	1.220000	+1.667%	37,408	-53.107%
2026-04-20	1.17000	1.200000	1.170000	1.200000	+2.564%	13,579	-52.325%
2026-04-17	1.24000	1.260000	1.160000	1.170000	-5.645%	36,815	-51.103%
2026-04-16	1.23000	1.258900	1.200100	1.240000	-1.587%	11,392	-53.863%
2026-04-15	1.10000	1.260000	1.100000	1.260000	+13.514%	112,977	-54.595%
2026-04-14	1.09000	1.140000	1.090000	1.110000	+1.835%	27,117	-48.459%
2026-04-13	1.09000	1.110000	1.080000	1.090000	-1.802%	3,970	-47.514%
2026-04-10	1.05000	1.130000	1.050000	1.110000	+2.778%	26,283	-48.459%
2026-04-09	1.09000	1.090000	1.070000	1.080000	-1.818%	11,612	-47.028%
2026-04-08	1.12000	1.120000	1.083700	1.100000	-1.786%	15,701	-47.991%
2026-04-07	1.10790	1.120000	1.100000	1.120000	+1.818%	15,860	-48.920%
2026-04-06	1.10500	1.105000	1.095000	1.100000	-2.655%	5,375	-47.991%
2026-04-02	1.10000	1.130000	1.080000	1.130000	+0.893%	9,736	-49.372%
2026-04-01	1.09000	1.120000	1.090000	1.120000	0.000%	15,524	-48.920%
2026-03-31	1.04000	1.130000	1.040000	1.120000	+1.818%	26,584	-48.920%
2026-03-30	1.06000	1.110000	1.060000	1.100000	0.000%	9,580	-47.991%
2026-03-27	1.10000	1.110000	1.050000	1.100000	-2.655%	29,730	-47.991%
2026-03-26	1.13000	1.140000	1.120000	1.130000	0.000%	29,557	-49.372%
2026-03-25	1.14000	1.140000	1.110000	1.130000	-3.004%	19,108	-49.372%
2026-03-24	1.20000	1.218700	1.130000	1.165000	-4.508%	52,510	-50.893%
2026-03-23	1.25000	1.250000	1.190000	1.220000	-2.400%	41,880	-53.107%
2026-03-20	1.23000	1.250000	1.185000	1.250000	+1.626%	36,622	-54.232%
2026-03-19	1.23000	1.235000	1.230000	1.230000	-2.381%	8,451	-53.488%
2026-03-18	1.23000	1.300000	1.210000	1.260000	+1.613%	32,287	-54.595%
2026-03-17	1.25000	1.300000	1.220000	1.240000	-2.362%	15,532	-53.863%
2026-03-16	1.29000	1.300000	1.250000	1.270000	+0.794%	13,523	-54.953%
2026-03-13	1.24040	1.269800	1.240400	1.260000	-0.787%	11,158	-54.595%
2026-03-12	1.29000	1.290000	1.250000	1.270000	-0.781%	31,698	-54.953%
2026-03-11	1.23000	1.290000	1.230000	1.280000	+0.787%	19,621	-55.305%
2026-03-10	1.27200	1.280000	1.240000	1.270000	-2.308%	32,945	-54.953%
2026-03-09	1.25000	1.300000	1.250000	1.300000	0.000%	18,027	-55.992%
2026-03-06	1.31500	1.338200	1.270000	1.300000	-3.704%	12,723	-55.992%
2026-03-05	1.28000	1.350000	1.280000	1.350000	+3.053%	36,358	-57.622%
2026-03-04	1.29000	1.390000	1.240000	1.310000	0.000%	72,454	-56.328%
2026-03-03	1.30000	1.350000	1.250000	1.310000	-3.676%	136,175	-56.328%
2026-03-02	1.27000	1.380000	1.180000	1.360000	-0.730%	506,871	-57.934%
2026-02-27	1.58000	1.640000	1.261000	1.370000	-5.249%	17,069,109	-58.241%
2026-02-26	1.39000	1.450000	1.340000	1.445900	+4.022%	15,302	-60.433%
2026-02-25	1.38000	1.390000	1.350000	1.390000	+4.511%	15,596	-58.842%
2026-02-24	1.38000	1.390000	1.310000	1.330000	-2.920%	22,955	-56.985%
2026-02-23	1.39000	1.390000	1.345000	1.370000	0.000%	7,908	-58.241%
2026-02-20	1.37000	1.405000	1.350000	1.370000	0.000%	21,170	-58.241%
2026-02-19	1.40000	1.425000	1.350000	1.370000	+0.735%	40,026	-58.241%
2026-02-18	1.34000	1.369700	1.310000	1.360000	0.000%	30,003	-57.934%
2026-02-17	1.36000	1.360000	1.320000	1.360000	+2.256%	13,050	-57.934%
2026-02-13	1.27000	1.360000	1.270000	1.330000	+0.758%	15,478	-56.985%
2026-02-12	1.31000	1.334700	1.255000	1.320000	+1.538%	36,956	-56.659%
2026-02-11	1.30000	1.314200	1.275000	1.300000	-2.985%	21,901	-55.992%
2026-02-10	1.37000	1.370000	1.300000	1.340000	0.000%	13,894	-57.306%
2026-02-09	1.33000	1.350000	1.271400	1.340000	+0.752%	21,302	-57.306%
2026-02-06	1.29000	1.340000	1.207400	1.330000	-0.746%	114,861	-56.985%
2026-02-05	1.42000	1.430000	1.300000	1.340000	-8.219%	78,464	-57.306%
2026-02-04	1.42000	1.460000	1.401000	1.460000	0.000%	20,753	-60.815%
2026-02-03	1.45000	1.470000	1.400000	1.460000	0.000%	32,928	-60.815%
2026-02-02	1.48000	1.485000	1.410000	1.460000	-1.351%	33,339	-60.815%
2026-01-30	1.57000	1.570000	1.470000	1.480000	-3.268%	93,564	-61.345%
2026-01-29	1.62000	1.650000	1.500000	1.530000	-8.383%	87,923	-62.608%
2026-01-28	1.65000	1.670000	1.620000	1.670000	0.000%	26,040	-65.743%
2026-01-27	1.62000	1.700000	1.601900	1.670000	-1.183%	55,454	-65.743%
2026-01-26	1.73000	1.730000	1.600900	1.690000	-1.170%	176,373	-66.148%
2026-01-23	1.72000	1.720000	1.680000	1.710000	-1.156%	2,521,301	-66.544%
2026-01-22	1.71000	1.740000	1.700000	1.730000	+1.765%	30,352	-66.931%
2026-01-21	1.70000	1.717300	1.670000	1.700000	-0.585%	37,910	-66.347%
2026-01-20	1.77000	1.780000	1.700000	1.710000	-2.286%	41,222	-66.544%
2026-01-16	1.73000	1.750000	1.690000	1.750000	0.000%	30,688	-67.309%
2026-01-15	1.78000	1.780000	1.740000	1.750000	-0.850%	21,416	-67.309%
2026-01-14	1.78000	1.835000	1.740000	1.765000	-1.944%	51,704	-67.586%
2026-01-13	1.88000	1.915000	1.765000	1.800000	-2.703%	48,024	-68.217%
2026-01-12	1.85000	1.875000	1.810000	1.850000	-2.116%	22,532	-69.076%
2026-01-09	1.92000	1.940000	1.830000	1.890000	-2.073%	68,810	-69.730%
2026-01-08	1.88000	1.940000	1.880000	1.930000	+2.660%	190,250	-70.358%
2026-01-07	1.89000	1.967500	1.830000	1.880000	+2.732%	37,808	-69.569%
2026-01-06	1.93600	1.961800	1.770000	1.830000	-4.687%	102,686	-68.738%
2026-01-05	2.02000	2.020000	1.910000	1.920000	-2.041%	133,914	-70.203%
2026-01-02	1.95000	2.014600	1.950000	1.960000	+1.031%	51,898	-70.811%
2025-12-31	1.98000	2.020000	1.900000	1.940000	-2.020%	53,317	-70.510%
2025-12-30	2.18000	2.180000	1.980000	1.980000	-7.042%	96,746	-71.106%
2025-12-29	2.20000	2.200000	1.990000	2.130000	-3.620%	488,272	-73.141%
2025-12-26	2.17000	2.280000	2.160000	2.210000	+3.756%	426,155	-74.113%
2025-12-24	2.15000	2.175000	2.100000	2.130000	-2.294%	8,577	-73.141%
2025-12-23	2.17000	2.200000	2.150000	2.180000	-0.457%	23,127	-73.757%
2025-12-22	2.10000	2.190000	2.100000	2.190000	+2.817%	40,174	-73.877%
2025-12-19	2.14000	2.140000	2.100000	2.130000	+0.472%	23,562	-73.141%
2025-12-18	2.11000	2.160000	2.110000	2.120000	-0.469%	39,740	-73.014%
2025-12-17	2.10040	2.150000	2.070000	2.130000	+1.429%	33,129	-73.141%
2025-12-16	2.08000	2.130000	2.070000	2.100000	+0.962%	29,306	-72.757%
2025-12-15	2.18000	2.205000	2.050000	2.080000	-4.587%	51,641	-72.495%
2025-12-12	2.31000	2.310000	2.170000	2.180000	-5.628%	73,038	-73.757%
2025-12-11	2.30000	2.330000	2.250000	2.310000	+0.435%	52,023	-75.234%
2025-12-10	2.27000	2.320000	2.260000	2.300000	+2.679%	57,835	-75.126%
2025-12-09	2.11000	2.250000	2.110000	2.240000	+6.161%	94,717	-74.460%
2025-12-08	2.13000	2.130000	2.060000	2.110000	-0.472%	54,129	-72.886%
2025-12-05	2.10000	2.160000	2.020000	2.120000	-0.703%	185,818	-73.014%
2025-12-04	2.05000	2.150000	2.030000	2.135000	+4.657%	757,692	-73.204%
2025-12-03	2.02000	2.055000	2.020000	2.040000	-0.488%	109,406	-71.956%
2025-12-02	2.03000	2.050000	2.000000	2.050000	+1.485%	52,743	-72.093%
2025-12-01	2.03000	2.050000	1.970100	2.020000	-0.493%	36,477	-71.678%
2025-11-28	1.99000	2.050000	1.980100	2.030000	+1.754%	31,457	-71.818%
2025-11-26	1.97000	2.020000	1.970000	1.995000	+1.269%	31,954	-71.323%
2025-11-25	2.02000	2.021031	1.970000	1.970000	-2.233%	34,119	-70.959%
2025-11-24	2.01000	2.040000	1.983000	2.015000	+0.249%	57,135	-71.608%
2025-11-21	2.01000	2.050000	1.981500	2.010000	0.000%	45,546	-71.537%
2025-11-20	2.02000	2.084000	1.990000	2.010000	-2.899%	35,537	-71.537%
2025-11-19	2.08000	2.100000	2.000000	2.070000	-2.358%	71,367	-72.362%
2025-11-18	2.05000	2.140000	1.960000	2.120000	+7.614%	145,166	-73.014%
2025-11-17	1.98000	2.045000	1.910000	1.970000	-1.500%	69,261	-70.959%
2025-11-14	1.99000	2.050000	1.980000	2.000000	+1.010%	40,564	-71.395%
2025-11-13	2.07000	2.070000	1.980000	1.980000	-5.714%	59,140	-71.106%
2025-11-12	2.03000	2.100000	2.010900	2.100000	+1.449%	38,032	-72.757%
2025-11-11	2.01000	2.100000	2.010000	2.070000	+1.970%	57,557	-72.362%
2025-11-10	1.98000	2.060900	1.980000	2.030000	+2.010%	55,437	-71.818%
2025-11-07	1.97720	2.050000	1.940000	1.990000	+1.531%	104,487	-71.251%
2025-11-06	1.94000	2.010000	1.920000	1.960000	+1.554%	90,785	-70.811%
2025-11-05	1.97000	1.978000	1.930000	1.930000	-2.525%	39,571	-70.358%
2025-11-04	1.90000	2.040000	1.880000	1.980000	+3.125%	128,593	-71.106%
2025-11-03	2.04000	2.040000	1.900000	1.920000	-6.796%	124,880	-70.203%
2025-10-31	2.11000	2.150000	1.950000	2.060000	-7.623%	402,569	-72.228%
2025-10-30	2.08000	2.290000	2.080000	2.230000	+7.729%	5,403,949	-74.345%
2025-10-29	2.57000	2.660000	2.070000	2.070000	-20.992%	540,405	-72.362%
2025-10-28	2.60000	2.734500	2.600000	2.620000	-1.504%	81,774	-78.164%
2025-10-27	2.71000	2.730000	2.610000	2.660000	-1.845%	225,973	-78.492%
2025-10-24	2.59000	2.850000	2.560000	2.710000	+4.633%	451,299	-78.889%
2025-10-23	2.42000	2.615000	2.420000	2.590000	+4.858%	125,477	-77.911%
2025-10-22	2.42000	2.624700	2.380000	2.470000	-2.756%	391,198	-76.838%
2025-10-21	2.37000	2.580000	2.370000	2.540000	+4.527%	504,043	-77.476%
2025-10-20	2.50000	2.519900	2.400000	2.430000	-0.410%	273,396	-76.457%
2025-10-17	2.38000	2.500000	2.380000	2.440000	-2.400%	265,767	-76.553%
2025-10-16	2.45000	2.520000	2.375000	2.500000	+5.485%	824,345	-77.116%
2025-10-15	2.11000	2.420000	2.110000	2.370000	+10.233%	969,634	-75.861%
2025-10-14	2.06000	2.219700	2.000000	2.150000	+3.365%	443,089	-73.391%
2025-10-13	2.03000	2.100000	2.010000	2.080000	-2.804%	378,046	-72.495%
2025-10-10	2.07000	2.217800	2.030000	2.140000	+1.905%	1,249,103	-73.266%
2025-10-09	2.41000	2.530000	1.930000	2.100000	+3.448%	32,820,137	-72.757%
2025-10-08	1.93000	2.095000	1.890000	2.030000	+6.283%	347,723	-71.818%
2025-10-07	2.02000	2.050000	1.900000	1.910000	-5.446%	340,997	-70.047%
2025-10-06	2.10000	2.150000	2.020000	2.020000	-1.463%	398,240	-71.678%
2025-10-03	2.01000	2.322000	1.985000	2.050000	+2.500%	691,740	-72.093%
2025-10-02	2.17000	2.170000	1.950000	2.000000	-4.762%	402,899	-71.395%
2025-10-01	2.10000	2.300000	2.050000	2.100000	-0.943%	458,735	-72.757%
2025-09-30	2.40000	2.400000	2.020000	2.120000	-13.469%	621,212	-73.014%
2025-09-29	2.77000	2.770000	2.140000	2.450000	-16.667%	2,412,922	-76.649%
2025-09-26	4.23000	4.450000	2.640000	2.940000	+102.759%	65,091,554	-80.541%
2025-09-25	1.60000	1.620000	1.450000	1.450000	-7.051%	31,568,288	-60.545%
2025-09-24	1.68000	1.750000	1.510000	1.560000	-7.692%	255,543	-63.327%
2025-09-23	1.78000	1.780000	1.663800	1.690000	-4.520%	43,718	-66.148%
2025-09-22	1.75000	1.770000	1.700000	1.770000	+0.568%	73,055	-67.678%
2025-09-19	1.78000	1.838300	1.760000	1.760000	-2.762%	216,989	-67.494%
2025-09-18	1.81000	1.870000	1.750000	1.810000	-2.162%	1,610,095	-68.392%
2025-09-17	1.76000	1.895600	1.760000	1.850000	+2.778%	119,524	-69.076%
2025-09-16	1.78000	1.867064	1.730000	1.800000	0.000%	68,143	-68.217%
2025-09-15	1.85000	1.880000	1.780000	1.800000	-5.263%	79,815	-68.217%
2025-09-12	1.89000	1.915000	1.850000	1.900000	+2.703%	124,307	-69.889%
2025-09-11	1.80000	2.020000	1.800000	1.850000	-0.538%	259,061	-69.076%
2025-09-10	1.65000	1.920000	1.650000	1.860000	+10.714%	234,495	-69.242%
2025-09-09	1.85000	1.860000	1.650000	1.680000	-13.402%	275,924	-65.946%
2025-09-08	1.58500	2.190000	1.510000	1.940000	+18.293%	1,985,660	-70.510%
2025-09-05	1.45000	1.645100	1.450000	1.640000	+13.889%	96,015	-65.116%
2025-09-04	1.58000	1.590000	1.420000	1.440000	-7.692%	143,274	-60.271%
2025-09-03	1.70000	1.700000	1.540000	1.560000	-9.827%	143,795	-63.327%
2025-09-02	1.73000	1.760000	1.670000	1.730000	-3.889%	188,163	-66.931%
2025-08-29	1.89000	1.972800	1.732000	1.800000	-5.759%	263,962	-68.217%
2025-08-28	1.96000	1.960000	1.860000	1.910000	-3.046%	990,880	-70.047%
2025-08-27	1.78000	2.010000	1.780000	1.970000	+3.141%	427,828	-70.959%
2025-08-26	1.80000	1.955000	1.760100	1.910000	-2.551%	617,593	-70.047%
2025-08-25	2.06000	2.080000	1.710000	1.960000	+10.734%	15,029,048	-70.811%
2025-08-22	1.71000	1.789600	1.670000	1.770000	+2.312%	8,760,853	-67.678%
2025-08-21	1.79000	1.869900	1.720000	1.730000	-5.464%	41,941	-66.931%
2025-08-20	1.89000	1.900000	1.750000	1.830000	+1.667%	168,530	-68.738%
2025-08-19	1.98000	1.980000	1.770000	1.800000	-4.762%	159,939	-68.217%
2025-08-18	2.20000	2.210000	1.820000	1.890000	-10.849%	329,308	-69.730%
2025-08-15	2.25000	2.349800	2.100000	2.120000	-6.195%	261,500	-73.014%
2025-08-14	2.09000	2.440000	1.900000	2.260000	+6.103%	781,548	-74.686%
2025-08-13	2.30000	2.593700	2.100000	2.130000	-2.740%	1,075,452	-73.141%
2025-08-12	2.73000	2.739900	2.160000	2.190000	-15.769%	1,651,835	-73.877%
2025-08-11	2.24000	3.170000	2.130000	2.600000	-5.797%	5,503,801	-77.996%
2025-08-08	2.03000	3.529900	1.650000	2.760000	+130.000%	118,652,468	-79.272%
2025-08-07	1.28000	1.280000	1.101700	1.200000	-5.512%	9,178,310	-52.325%
2025-08-06	1.28000	1.280000	1.250000	1.270000	-4.295%	6,253	-54.953%
2025-08-05	1.29000	1.375500	1.281500	1.327000	-0.226%	6,060	-56.888%
2025-08-04	1.29000	1.330000	1.290000	1.330000	+6.827%	4,373	-56.985%
2025-08-01	1.11000	1.276000	1.110000	1.245000	+4.622%	20,128	-54.048%
2025-07-31	1.10780	1.218000	1.107800	1.190000	-2.459%	4,355	-51.924%
2025-07-30	1.32000	1.320000	1.220000	1.220000	-2.400%	5,375	-53.107%
2025-07-29	1.23000	1.255000	1.210000	1.250000	+2.881%	24,102	-54.232%
2025-07-28	1.32000	1.400400	1.190000	1.215000	-7.955%	81,682	-52.914%
2025-07-25	1.38360	1.390000	1.320000	1.320000	0.000%	23,881	-56.659%
2025-07-24	1.40600	1.406000	1.320000	1.320000	-4.348%	5,456	-56.659%
2025-07-23	1.39000	1.405200	1.360000	1.380000	-1.429%	4,654	-58.543%
2025-07-22	1.34000	1.405000	1.320000	1.400000	+1.449%	8,695	-59.136%
2025-07-21	1.40000	1.450000	1.320000	1.380000	-0.584%	71,888	-58.543%
2025-07-18	1.45000	1.450000	1.350000	1.388100	-1.846%	19,906	-58.785%
2025-07-17	1.36000	1.450000	1.350100	1.414200	+1.741%	28,955	-59.546%
2025-07-16	1.36000	1.430000	1.340000	1.390000	+0.725%	40,972	-58.842%
2025-07-15	1.35000	1.440000	1.340000	1.380000	+1.463%	16,372	-58.543%
2025-07-14	1.37000	1.440000	1.350000	1.360100	-0.643%	30,269	-57.937%
2025-07-11	1.35000	1.425000	1.350000	1.368900	+1.340%	7,052	-58.207%
2025-07-10	1.34000	1.400000	1.340000	1.350800	-3.514%	2,603	-57.647%
2025-07-09	1.34280	1.450000	1.340000	1.400000	+0.719%	83,668	-59.136%
2025-07-08	1.37310	1.406000	1.373100	1.390000	-1.418%	21,395	-58.842%
2025-07-07	1.39000	1.410000	1.330000	1.410000	-0.007%	12,182	-59.426%
2025-07-03	1.44000	1.440000	1.410100	1.410100	-2.008%	8,444	-59.428%
2025-07-02	1.47000	1.470000	1.390000	1.439000	+1.338%	5,830	-60.243%
2025-07-01	1.41000	1.499900	1.320100	1.420000	0.000%	6,935	-59.711%
2025-06-30	1.36000	1.420000	1.335000	1.420000	+5.185%	9,295	-59.711%
2025-06-27	1.40000	1.445000	1.330000	1.350000	-2.878%	15,545	-57.622%
2025-06-26	1.43000	1.450000	1.360000	1.390000	-4.138%	6,242	-58.842%
2025-06-25	1.46000	1.500000	1.400000	1.450000	+7.407%	33,486	-60.545%
2025-06-24	1.45000	1.450000	1.330000	1.350000	+0.372%	29,250	-57.622%
2025-06-23	1.49000	1.500000	1.320000	1.345000	-10.021%	52,527	-57.465%
2025-06-20	1.50000	1.500000	1.490000	1.494800	-1.980%	19,442	-61.727%
2025-06-18	1.52430	1.530000	1.519700	1.525000	0.000%	2,339	-62.485%
2025-06-17	1.53000	1.550000	1.490100	1.525000	-0.327%	10,844	-62.485%
2025-06-16	1.61000	1.645000	1.530000	1.530000	-1.923%	23,358	-62.608%
2025-06-13	1.57000	1.637400	1.530000	1.560000	-5.455%	11,514	-63.327%
2025-06-12	1.68000	1.690000	1.550000	1.650000	-0.242%	50,447	-65.327%
2025-06-11	1.60000	1.670000	1.600000	1.654000	+1.100%	24,104	-65.411%
2025-06-10	1.62000	1.690000	1.580000	1.636000	+3.544%	51,944	-65.031%
2025-06-09	1.59000	1.600000	1.521800	1.580000	-0.940%	29,899	-63.791%
2025-06-06	1.69000	1.690000	1.570100	1.595000	-3.333%	56,333	-64.132%
2025-06-05	1.49050	1.750000	1.480000	1.650000	+8.197%	172,083	-65.327%
2025-06-04	1.54000	1.540000	1.490000	1.525000	+0.993%	17,865	-62.485%
2025-06-03	1.51000	1.544600	1.390000	1.510000	0.000%	42,805	-62.113%
2025-06-02	1.62000	1.620000	1.500000	1.510000	-2.581%	78,422	-62.113%
2025-05-30	1.48000	1.590000	1.480000	1.550000	+6.727%	163,919	-63.090%
2025-05-29	1.25000	1.480000	1.250000	1.452300	+16.184%	153,989	-60.607%
2025-05-28	1.38000	1.513000	1.130000	1.250000	-11.348%	140,358	-54.232%
2025-05-27	1.43000	1.630000	1.320000	1.410000	-6.000%	159,724	-59.426%
2025-05-23	1.49000	1.590000	1.450000	1.500000	-4.459%	152,185	-61.860%
2025-05-22	1.78000	1.780000	1.360000	1.570000	-11.798%	574,178	-63.561%
2025-05-21	1.19000	2.030000	1.180000	1.780000	+36.923%	7,768,100	-67.860%
2025-05-20	0.74000	1.389900	0.740000	1.300000	+64.557%	7,754,739	-55.992%
2025-05-19	0.85000	0.850000	0.722100	0.790000	-6.053%	17,873	-27.582%
2025-05-16	0.80020	0.840900	0.786000	0.840900	+5.086%	5,365	-31.966%
2025-05-15	0.80000	0.890000	0.734800	0.800200	-7.040%	16,691	-28.505%
2025-05-14	0.92400	0.924000	0.802100	0.860800	-9.864%	24,386	-33.539%
2025-05-13	0.90000	0.959900	0.850000	0.955000	+9.770%	39,481	-40.094%
2025-05-12	0.85420	0.894600	0.821200	0.870000	-4.839%	9,008	-34.241%
2025-05-09	0.90000	0.950000	0.850000	0.914242	+11.479%	33,880	-37.424%
2025-05-08	0.77050	0.919200	0.770000	0.820100	+4.591%	52,460	-30.240%
2025-05-07	0.80500	0.812600	0.761200	0.784100	+4.130%	12,968	-27.037%
2025-05-06	0.74000	0.760500	0.738700	0.753000	-5.521%	13,887	-24.024%
2025-05-05	0.84500	0.848800	0.720900	0.797000	-6.125%	34,688	-28.218%
2025-05-02	0.80000	0.890000	0.792000	0.848999	+1.908%	10,415	-32.615%
2025-05-01	0.75380	1.000000	0.734000	0.833100	+6.808%	74,602	-31.329%
2025-04-30	0.78990	0.790000	0.671000	0.780000	+11.429%	34,832	-26.654%
2025-04-29	0.69430	0.700000	0.670000	0.699999	0.000%	16,560	-18.271%
2025-04-28	0.71000	0.710000	0.601000	0.699999	-8.497%	48,308	-18.271%
2025-04-25	0.77940	0.779400	0.730355	0.764999	-1.848%	13,455	-25.216%
2025-04-24	0.78000	0.780000	0.732700	0.779400	-0.064%	4,370	-26.597%
2025-04-23	0.71080	0.790100	0.710000	0.779900	+0.360%	20,244	-26.644%
2025-04-22	0.78910	0.832000	0.770205	0.777100	-7.201%	46,753	-26.380%
2025-04-21	0.78100	0.898000	0.736040	0.837400	+5.866%	39,773	-31.681%
2025-04-17	0.72250	0.820000	0.722500	0.791000	+6.805%	20,630	-27.674%
2025-04-16	0.83000	0.830000	0.600000	0.740600	-12.921%	121,932	-22.752%
2025-04-15	0.93000	0.940000	0.760000	0.850492	-11.426%	68,611	-32.733%
2025-04-14	0.95880	0.998500	0.915300	0.960200	-9.415%	149,681	-40.419%

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

MRM
MEDIROM Healthcare Technologies Inc.
stock NASDAQ ADR