Dark

MRM
MEDIROM Healthcare Technologies Inc.
stock NASDAQ ADR

At Close

Mar 20, 2026 3:56:30 PM EDT

1.21USD-1.626%(-0.02)36,622

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 18, 2026 8:57:30 AM EDT

1.24USD+0.813%(+0.01)0

After-hours

Mar 19, 2026 4:50:30 PM EDT

1.24USD+0.780%(+0.01)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-20	1.23000	1.250000	1.185000	1.250000	+1.626%	36,622	0.000%
2026-03-19	1.23000	1.235000	1.230000	1.230000	-2.381%	8,451	+1.626%
2026-03-18	1.23000	1.300000	1.210000	1.260000	+1.613%	32,287	-0.794%
2026-03-17	1.25000	1.300000	1.220000	1.240000	-2.362%	15,532	+0.806%
2026-03-16	1.29000	1.300000	1.250000	1.270000	+0.794%	13,523	-1.575%
2026-03-13	1.24040	1.269800	1.240400	1.260000	-0.787%	11,158	-0.794%
2026-03-12	1.29000	1.290000	1.250000	1.270000	-0.781%	31,698	-1.575%
2026-03-11	1.23000	1.290000	1.230000	1.280000	+0.787%	19,621	-2.344%
2026-03-10	1.27200	1.280000	1.240000	1.270000	-2.308%	32,945	-1.575%
2026-03-09	1.25000	1.300000	1.250000	1.300000	0.000%	18,027	-3.846%
2026-03-06	1.31500	1.338200	1.270000	1.300000	-3.704%	12,723	-3.846%
2026-03-05	1.28000	1.350000	1.280000	1.350000	+3.053%	36,358	-7.407%
2026-03-04	1.29000	1.390000	1.240000	1.310000	0.000%	72,454	-4.580%
2026-03-03	1.30000	1.350000	1.250000	1.310000	-3.676%	136,175	-4.580%
2026-03-02	1.27000	1.380000	1.180000	1.360000	-0.730%	506,871	-8.088%
2026-02-27	1.58000	1.640000	1.261000	1.370000	-5.249%	17,069,109	-8.759%
2026-02-26	1.39000	1.450000	1.340000	1.445900	+4.022%	15,302	-13.549%
2026-02-25	1.38000	1.390000	1.350000	1.390000	+4.511%	15,596	-10.072%
2026-02-24	1.38000	1.390000	1.310000	1.330000	-2.920%	22,955	-6.015%
2026-02-23	1.39000	1.390000	1.345000	1.370000	0.000%	7,908	-8.759%
2026-02-20	1.37000	1.405000	1.350000	1.370000	0.000%	21,170	-8.759%
2026-02-19	1.40000	1.425000	1.350000	1.370000	+0.735%	40,026	-8.759%
2026-02-18	1.34000	1.369700	1.310000	1.360000	0.000%	30,003	-8.088%
2026-02-17	1.36000	1.360000	1.320000	1.360000	+2.256%	13,050	-8.088%
2026-02-13	1.27000	1.360000	1.270000	1.330000	+0.758%	15,478	-6.015%
2026-02-12	1.31000	1.334700	1.255000	1.320000	+1.538%	36,956	-5.303%
2026-02-11	1.30000	1.314200	1.275000	1.300000	-2.985%	21,901	-3.846%
2026-02-10	1.37000	1.370000	1.300000	1.340000	0.000%	13,894	-6.716%
2026-02-09	1.33000	1.350000	1.271400	1.340000	+0.752%	21,302	-6.716%
2026-02-06	1.29000	1.340000	1.207400	1.330000	-0.746%	114,861	-6.015%
2026-02-05	1.42000	1.430000	1.300000	1.340000	-8.219%	78,464	-6.716%
2026-02-04	1.42000	1.460000	1.401000	1.460000	0.000%	20,753	-14.384%
2026-02-03	1.45000	1.470000	1.400000	1.460000	0.000%	32,928	-14.384%
2026-02-02	1.48000	1.485000	1.410000	1.460000	-1.351%	33,339	-14.384%
2026-01-30	1.57000	1.570000	1.470000	1.480000	-3.268%	93,564	-15.541%
2026-01-29	1.62000	1.650000	1.500000	1.530000	-8.383%	87,923	-18.301%
2026-01-28	1.65000	1.670000	1.620000	1.670000	0.000%	26,040	-25.150%
2026-01-27	1.62000	1.700000	1.601900	1.670000	-1.183%	55,454	-25.150%
2026-01-26	1.73000	1.730000	1.600900	1.690000	-1.170%	176,373	-26.036%
2026-01-23	1.72000	1.720000	1.680000	1.710000	-1.156%	2,521,301	-26.901%
2026-01-22	1.71000	1.740000	1.700000	1.730000	+1.765%	30,352	-27.746%
2026-01-21	1.70000	1.717300	1.670000	1.700000	-0.585%	37,910	-26.471%
2026-01-20	1.77000	1.780000	1.700000	1.710000	-2.286%	41,222	-26.901%
2026-01-16	1.73000	1.750000	1.690000	1.750000	0.000%	30,688	-28.571%
2026-01-15	1.78000	1.780000	1.740000	1.750000	-0.850%	21,416	-28.571%
2026-01-14	1.78000	1.835000	1.740000	1.765000	-1.944%	51,704	-29.178%
2026-01-13	1.88000	1.915000	1.765000	1.800000	-2.703%	48,024	-30.556%
2026-01-12	1.85000	1.875000	1.810000	1.850000	-2.116%	22,532	-32.432%
2026-01-09	1.92000	1.940000	1.830000	1.890000	-2.073%	68,810	-33.862%
2026-01-08	1.88000	1.940000	1.880000	1.930000	+2.660%	190,250	-35.233%
2026-01-07	1.89000	1.967500	1.830000	1.880000	+2.732%	37,808	-33.511%
2026-01-06	1.93600	1.961800	1.770000	1.830000	-4.687%	102,686	-31.694%
2026-01-05	2.02000	2.020000	1.910000	1.920000	-2.041%	133,914	-34.896%
2026-01-02	1.95000	2.014600	1.950000	1.960000	+1.031%	51,898	-36.224%
2025-12-31	1.98000	2.020000	1.900000	1.940000	-2.020%	53,317	-35.567%
2025-12-30	2.18000	2.180000	1.980000	1.980000	-7.042%	96,746	-36.869%
2025-12-29	2.20000	2.200000	1.990000	2.130000	-3.620%	488,272	-41.315%
2025-12-26	2.17000	2.280000	2.160000	2.210000	+3.756%	426,155	-43.439%
2025-12-24	2.15000	2.175000	2.100000	2.130000	-2.294%	8,577	-41.315%
2025-12-23	2.17000	2.200000	2.150000	2.180000	-0.457%	23,127	-42.661%
2025-12-22	2.10000	2.190000	2.100000	2.190000	+2.817%	40,174	-42.922%
2025-12-19	2.14000	2.140000	2.100000	2.130000	+0.472%	23,562	-41.315%
2025-12-18	2.11000	2.160000	2.110000	2.120000	-0.469%	39,740	-41.038%
2025-12-17	2.10040	2.150000	2.070000	2.130000	+1.429%	33,129	-41.315%
2025-12-16	2.08000	2.130000	2.070000	2.100000	+0.962%	29,306	-40.476%
2025-12-15	2.18000	2.205000	2.050000	2.080000	-4.587%	51,641	-39.904%
2025-12-12	2.31000	2.310000	2.170000	2.180000	-5.628%	73,038	-42.661%
2025-12-11	2.30000	2.330000	2.250000	2.310000	+0.435%	52,023	-45.887%
2025-12-10	2.27000	2.320000	2.260000	2.300000	+2.679%	57,835	-45.652%
2025-12-09	2.11000	2.250000	2.110000	2.240000	+6.161%	94,717	-44.196%
2025-12-08	2.13000	2.130000	2.060000	2.110000	-0.472%	54,129	-40.758%
2025-12-05	2.10000	2.160000	2.020000	2.120000	-0.703%	185,818	-41.038%
2025-12-04	2.05000	2.150000	2.030000	2.135000	+4.657%	757,692	-41.452%
2025-12-03	2.02000	2.055000	2.020000	2.040000	-0.488%	109,406	-38.725%
2025-12-02	2.03000	2.050000	2.000000	2.050000	+1.485%	52,743	-39.024%
2025-12-01	2.03000	2.050000	1.970100	2.020000	-0.493%	36,477	-38.119%
2025-11-28	1.99000	2.050000	1.980100	2.030000	+1.754%	31,457	-38.424%
2025-11-26	1.97000	2.020000	1.970000	1.995000	+1.269%	31,954	-37.343%
2025-11-25	2.02000	2.021031	1.970000	1.970000	-2.233%	34,119	-36.548%
2025-11-24	2.01000	2.040000	1.983000	2.015000	+0.249%	57,135	-37.965%
2025-11-21	2.01000	2.050000	1.981500	2.010000	0.000%	45,546	-37.811%
2025-11-20	2.02000	2.084000	1.990000	2.010000	-2.899%	35,537	-37.811%
2025-11-19	2.08000	2.100000	2.000000	2.070000	-2.358%	71,367	-39.614%
2025-11-18	2.05000	2.140000	1.960000	2.120000	+7.614%	145,166	-41.038%
2025-11-17	1.98000	2.045000	1.910000	1.970000	-1.500%	69,261	-36.548%
2025-11-14	1.99000	2.050000	1.980000	2.000000	+1.010%	40,564	-37.500%
2025-11-13	2.07000	2.070000	1.980000	1.980000	-5.714%	59,140	-36.869%
2025-11-12	2.03000	2.100000	2.010900	2.100000	+1.449%	38,032	-40.476%
2025-11-11	2.01000	2.100000	2.010000	2.070000	+1.970%	57,557	-39.614%
2025-11-10	1.98000	2.060900	1.980000	2.030000	+2.010%	55,437	-38.424%
2025-11-07	1.97720	2.050000	1.940000	1.990000	+1.531%	104,487	-37.186%
2025-11-06	1.94000	2.010000	1.920000	1.960000	+1.554%	90,785	-36.224%
2025-11-05	1.97000	1.978000	1.930000	1.930000	-2.525%	39,571	-35.233%
2025-11-04	1.90000	2.040000	1.880000	1.980000	+3.125%	128,593	-36.869%
2025-11-03	2.04000	2.040000	1.900000	1.920000	-6.796%	124,880	-34.896%
2025-10-31	2.11000	2.150000	1.950000	2.060000	-7.623%	402,569	-39.320%
2025-10-30	2.08000	2.290000	2.080000	2.230000	+7.729%	5,403,949	-43.946%
2025-10-29	2.57000	2.660000	2.070000	2.070000	-20.992%	540,405	-39.614%
2025-10-28	2.60000	2.734500	2.600000	2.620000	-1.504%	81,774	-52.290%
2025-10-27	2.71000	2.730000	2.610000	2.660000	-1.845%	225,973	-53.008%
2025-10-24	2.59000	2.850000	2.560000	2.710000	+4.633%	451,299	-53.875%
2025-10-23	2.42000	2.615000	2.420000	2.590000	+4.858%	125,477	-51.737%
2025-10-22	2.42000	2.624700	2.380000	2.470000	-2.756%	391,198	-49.393%
2025-10-21	2.37000	2.580000	2.370000	2.540000	+4.527%	504,043	-50.787%
2025-10-20	2.50000	2.519900	2.400000	2.430000	-0.410%	273,396	-48.560%
2025-10-17	2.38000	2.500000	2.380000	2.440000	-2.400%	265,767	-48.770%
2025-10-16	2.45000	2.520000	2.375000	2.500000	+5.485%	824,345	-50.000%
2025-10-15	2.11000	2.420000	2.110000	2.370000	+10.233%	969,634	-47.257%
2025-10-14	2.06000	2.219700	2.000000	2.150000	+3.365%	443,089	-41.860%
2025-10-13	2.03000	2.100000	2.010000	2.080000	-2.804%	378,046	-39.904%
2025-10-10	2.07000	2.217800	2.030000	2.140000	+1.905%	1,249,103	-41.589%
2025-10-09	2.41000	2.530000	1.930000	2.100000	+3.448%	32,820,137	-40.476%
2025-10-08	1.93000	2.095000	1.890000	2.030000	+6.283%	347,723	-38.424%
2025-10-07	2.02000	2.050000	1.900000	1.910000	-5.446%	340,997	-34.555%
2025-10-06	2.10000	2.150000	2.020000	2.020000	-1.463%	398,240	-38.119%
2025-10-03	2.01000	2.322000	1.985000	2.050000	+2.500%	691,740	-39.024%
2025-10-02	2.17000	2.170000	1.950000	2.000000	-4.762%	402,899	-37.500%
2025-10-01	2.10000	2.300000	2.050000	2.100000	-0.943%	458,735	-40.476%
2025-09-30	2.40000	2.400000	2.020000	2.120000	-13.469%	621,212	-41.038%
2025-09-29	2.77000	2.770000	2.140000	2.450000	-16.667%	2,412,922	-48.980%
2025-09-26	4.23000	4.450000	2.640000	2.940000	+102.759%	65,091,554	-57.483%
2025-09-25	1.60000	1.620000	1.450000	1.450000	-7.051%	31,568,288	-13.793%
2025-09-24	1.68000	1.750000	1.510000	1.560000	-7.692%	255,543	-19.872%
2025-09-23	1.78000	1.780000	1.663800	1.690000	-4.520%	43,718	-26.036%
2025-09-22	1.75000	1.770000	1.700000	1.770000	+0.568%	73,055	-29.379%
2025-09-19	1.78000	1.838300	1.760000	1.760000	-2.762%	216,989	-28.977%
2025-09-18	1.81000	1.870000	1.750000	1.810000	-2.162%	1,610,095	-30.939%
2025-09-17	1.76000	1.895600	1.760000	1.850000	+2.778%	119,524	-32.432%
2025-09-16	1.78000	1.867064	1.730000	1.800000	0.000%	68,143	-30.556%
2025-09-15	1.85000	1.880000	1.780000	1.800000	-5.263%	79,815	-30.556%
2025-09-12	1.89000	1.915000	1.850000	1.900000	+2.703%	124,307	-34.211%
2025-09-11	1.80000	2.020000	1.800000	1.850000	-0.538%	259,061	-32.432%
2025-09-10	1.65000	1.920000	1.650000	1.860000	+10.714%	234,495	-32.796%
2025-09-09	1.85000	1.860000	1.650000	1.680000	-13.402%	275,924	-25.595%
2025-09-08	1.58500	2.190000	1.510000	1.940000	+18.293%	1,985,660	-35.567%
2025-09-05	1.45000	1.645100	1.450000	1.640000	+13.889%	96,015	-23.780%
2025-09-04	1.58000	1.590000	1.420000	1.440000	-7.692%	143,274	-13.194%
2025-09-03	1.70000	1.700000	1.540000	1.560000	-9.827%	143,795	-19.872%
2025-09-02	1.73000	1.760000	1.670000	1.730000	-3.889%	188,163	-27.746%
2025-08-29	1.89000	1.972800	1.732000	1.800000	-5.759%	263,962	-30.556%
2025-08-28	1.96000	1.960000	1.860000	1.910000	-3.046%	990,880	-34.555%
2025-08-27	1.78000	2.010000	1.780000	1.970000	+3.141%	427,828	-36.548%
2025-08-26	1.80000	1.955000	1.760100	1.910000	-2.551%	617,593	-34.555%
2025-08-25	2.06000	2.080000	1.710000	1.960000	+10.734%	15,029,048	-36.224%
2025-08-22	1.71000	1.789600	1.670000	1.770000	+2.312%	8,760,853	-29.379%
2025-08-21	1.79000	1.869900	1.720000	1.730000	-5.464%	41,941	-27.746%
2025-08-20	1.89000	1.900000	1.750000	1.830000	+1.667%	168,530	-31.694%
2025-08-19	1.98000	1.980000	1.770000	1.800000	-4.762%	159,939	-30.556%
2025-08-18	2.20000	2.210000	1.820000	1.890000	-10.849%	329,308	-33.862%
2025-08-15	2.25000	2.349800	2.100000	2.120000	-6.195%	261,500	-41.038%
2025-08-14	2.09000	2.440000	1.900000	2.260000	+6.103%	781,548	-44.690%
2025-08-13	2.30000	2.593700	2.100000	2.130000	-2.740%	1,075,452	-41.315%
2025-08-12	2.73000	2.739900	2.160000	2.190000	-15.769%	1,651,835	-42.922%
2025-08-11	2.24000	3.170000	2.130000	2.600000	-5.797%	5,503,801	-51.923%
2025-08-08	2.03000	3.529900	1.650000	2.760000	+130.000%	118,652,468	-54.710%
2025-08-07	1.28000	1.280000	1.101700	1.200000	-5.512%	9,178,310	+4.167%
2025-08-06	1.28000	1.280000	1.250000	1.270000	-4.295%	6,253	-1.575%
2025-08-05	1.29000	1.375500	1.281500	1.327000	-0.226%	6,060	-5.803%
2025-08-04	1.29000	1.330000	1.290000	1.330000	+6.827%	4,373	-6.015%
2025-08-01	1.11000	1.276000	1.110000	1.245000	+4.622%	20,128	+0.402%
2025-07-31	1.10780	1.218000	1.107800	1.190000	-2.459%	4,355	+5.042%
2025-07-30	1.32000	1.320000	1.220000	1.220000	-2.400%	5,375	+2.459%
2025-07-29	1.23000	1.255000	1.210000	1.250000	+2.881%	24,102	0.000%
2025-07-28	1.32000	1.400400	1.190000	1.215000	-7.955%	81,682	+2.881%
2025-07-25	1.38360	1.390000	1.320000	1.320000	0.000%	23,881	-5.303%
2025-07-24	1.40600	1.406000	1.320000	1.320000	-4.348%	5,456	-5.303%
2025-07-23	1.39000	1.405200	1.360000	1.380000	-1.429%	4,654	-9.420%
2025-07-22	1.34000	1.405000	1.320000	1.400000	+1.449%	8,695	-10.714%
2025-07-21	1.40000	1.450000	1.320000	1.380000	-0.584%	71,888	-9.420%
2025-07-18	1.45000	1.450000	1.350000	1.388100	-1.846%	19,906	-9.949%
2025-07-17	1.36000	1.450000	1.350100	1.414200	+1.741%	28,955	-11.611%
2025-07-16	1.36000	1.430000	1.340000	1.390000	+0.725%	40,972	-10.072%
2025-07-15	1.35000	1.440000	1.340000	1.380000	+1.463%	16,372	-9.420%
2025-07-14	1.37000	1.440000	1.350000	1.360100	-0.643%	30,269	-8.095%
2025-07-11	1.35000	1.425000	1.350000	1.368900	+1.340%	7,052	-8.686%
2025-07-10	1.34000	1.400000	1.340000	1.350800	-3.514%	2,603	-7.462%
2025-07-09	1.34280	1.450000	1.340000	1.400000	+0.719%	83,668	-10.714%
2025-07-08	1.37310	1.406000	1.373100	1.390000	-1.418%	21,395	-10.072%
2025-07-07	1.39000	1.410000	1.330000	1.410000	-0.007%	12,182	-11.348%
2025-07-03	1.44000	1.440000	1.410100	1.410100	-2.008%	8,444	-11.354%
2025-07-02	1.47000	1.470000	1.390000	1.439000	+1.338%	5,830	-13.134%
2025-07-01	1.41000	1.499900	1.320100	1.420000	0.000%	6,935	-11.972%
2025-06-30	1.36000	1.420000	1.335000	1.420000	+5.185%	9,295	-11.972%
2025-06-27	1.40000	1.445000	1.330000	1.350000	-2.878%	15,545	-7.407%
2025-06-26	1.43000	1.450000	1.360000	1.390000	-4.138%	6,242	-10.072%
2025-06-25	1.46000	1.500000	1.400000	1.450000	+7.407%	33,486	-13.793%
2025-06-24	1.45000	1.450000	1.330000	1.350000	+0.372%	29,250	-7.407%
2025-06-23	1.49000	1.500000	1.320000	1.345000	-10.021%	52,527	-7.063%
2025-06-20	1.50000	1.500000	1.490000	1.494800	-1.980%	19,442	-16.377%
2025-06-18	1.52430	1.530000	1.519700	1.525000	0.000%	2,339	-18.033%
2025-06-17	1.53000	1.550000	1.490100	1.525000	-0.327%	10,844	-18.033%
2025-06-16	1.61000	1.645000	1.530000	1.530000	-1.923%	23,358	-18.301%
2025-06-13	1.57000	1.637400	1.530000	1.560000	-5.455%	11,514	-19.872%
2025-06-12	1.68000	1.690000	1.550000	1.650000	-0.242%	50,447	-24.242%
2025-06-11	1.60000	1.670000	1.600000	1.654000	+1.100%	24,104	-24.426%
2025-06-10	1.62000	1.690000	1.580000	1.636000	+3.544%	51,944	-23.594%
2025-06-09	1.59000	1.600000	1.521800	1.580000	-0.940%	29,899	-20.886%
2025-06-06	1.69000	1.690000	1.570100	1.595000	-3.333%	56,333	-21.630%
2025-06-05	1.49050	1.750000	1.480000	1.650000	+8.197%	172,083	-24.242%
2025-06-04	1.54000	1.540000	1.490000	1.525000	+0.993%	17,865	-18.033%
2025-06-03	1.51000	1.544600	1.390000	1.510000	0.000%	42,805	-17.219%
2025-06-02	1.62000	1.620000	1.500000	1.510000	-2.581%	78,422	-17.219%
2025-05-30	1.48000	1.590000	1.480000	1.550000	+6.727%	163,919	-19.355%
2025-05-29	1.25000	1.480000	1.250000	1.452300	+16.184%	153,989	-13.930%
2025-05-28	1.38000	1.513000	1.130000	1.250000	-11.348%	140,358	0.000%
2025-05-27	1.43000	1.630000	1.320000	1.410000	-6.000%	159,724	-11.348%
2025-05-23	1.49000	1.590000	1.450000	1.500000	-4.459%	152,185	-16.667%
2025-05-22	1.78000	1.780000	1.360000	1.570000	-11.798%	574,178	-20.382%
2025-05-21	1.19000	2.030000	1.180000	1.780000	+36.923%	7,768,100	-29.775%
2025-05-20	0.74000	1.389900	0.740000	1.300000	+64.557%	7,754,739	-3.846%
2025-05-19	0.85000	0.850000	0.722100	0.790000	-6.053%	17,873	+58.228%
2025-05-16	0.80020	0.840900	0.786000	0.840900	+5.086%	5,365	+48.650%
2025-05-15	0.80000	0.890000	0.734800	0.800200	-7.040%	16,691	+56.211%
2025-05-14	0.92400	0.924000	0.802100	0.860800	-9.864%	24,386	+45.214%
2025-05-13	0.90000	0.959900	0.850000	0.955000	+9.770%	39,481	+30.890%
2025-05-12	0.85420	0.894600	0.821200	0.870000	-4.839%	9,008	+43.678%
2025-05-09	0.90000	0.950000	0.850000	0.914242	+11.479%	33,880	+36.725%
2025-05-08	0.77050	0.919200	0.770000	0.820100	+4.591%	52,460	+52.420%
2025-05-07	0.80500	0.812600	0.761200	0.784100	+4.130%	12,968	+59.418%
2025-05-06	0.74000	0.760500	0.738700	0.753000	-5.521%	13,887	+66.003%
2025-05-05	0.84500	0.848800	0.720900	0.797000	-6.125%	34,688	+56.838%
2025-05-02	0.80000	0.890000	0.792000	0.848999	+1.908%	10,415	+47.232%
2025-05-01	0.75380	1.000000	0.734000	0.833100	+6.808%	74,602	+50.042%
2025-04-30	0.78990	0.790000	0.671000	0.780000	+11.429%	34,832	+60.256%
2025-04-29	0.69430	0.700000	0.670000	0.699999	0.000%	16,560	+78.572%
2025-04-28	0.71000	0.710000	0.601000	0.699999	-8.497%	48,308	+78.572%
2025-04-25	0.77940	0.779400	0.730355	0.764999	-1.848%	13,455	+63.399%
2025-04-24	0.78000	0.780000	0.732700	0.779400	-0.064%	4,370	+60.380%
2025-04-23	0.71080	0.790100	0.710000	0.779900	+0.360%	20,244	+60.277%
2025-04-22	0.78910	0.832000	0.770205	0.777100	-7.201%	46,753	+60.854%
2025-04-21	0.78100	0.898000	0.736040	0.837400	+5.866%	39,773	+49.272%
2025-04-17	0.72250	0.820000	0.722500	0.791000	+6.805%	20,630	+58.028%
2025-04-16	0.83000	0.830000	0.600000	0.740600	-12.921%	121,932	+68.782%
2025-04-15	0.93000	0.940000	0.760000	0.850492	-11.426%	68,611	+46.974%
2025-04-14	0.95880	0.998500	0.915300	0.960200	-9.415%	149,681	+30.181%
2025-04-11	1.24000	1.240000	1.010000	1.060000	-15.200%	598,234	+17.925%
2025-04-10	0.72220	1.250000	0.685000	1.250000	+56.250%	7,049,676	0.000%
2025-04-09	0.57000	1.140000	0.570000	0.800000	+40.598%	14,435,977	+56.250%
2025-04-08	0.48880	0.623700	0.488800	0.569000	+9.423%	433,610	+119.684%
2025-04-07	0.51000	0.530000	0.450100	0.520000	+0.464%	584,784	+140.385%
2025-04-04	0.58510	0.615100	0.430000	0.517600	-25.493%	1,675,794	+141.499%
2025-04-03	0.40000	0.890000	0.400000	0.694700	+87.757%	54,062,078	+79.934%
2025-04-02	0.36000	0.397600	0.360000	0.370000	+0.162%	18,479	+237.838%
2025-04-01	0.36800	0.369400	0.351300	0.369400	+0.462%	25,126	+238.387%
2025-03-31	0.35000	0.369600	0.340300	0.367700	+2.139%	60,655	+239.951%
2025-03-28	0.41000	0.419900	0.354390	0.360000	-12.917%	142,325	+247.222%
2025-03-27	0.43000	0.430000	0.401100	0.413400	-0.887%	39,763	+202.371%
2025-03-26	0.43000	0.430000	0.390000	0.417100	+0.797%	45,264	+199.688%
2025-03-25	0.43000	0.430900	0.400000	0.413800	-5.933%	68,481	+202.078%
2025-03-24	0.45000	0.450000	0.421000	0.439900	+2.302%	54,120	+184.155%
2025-03-21	0.47000	0.470000	0.404050	0.430000	-11.360%	167,321	+190.698%
2025-03-20	0.50400	0.510000	0.471700	0.485110	-5.804%	101,991	+157.674%
2025-03-19	0.53230	0.532300	0.452900	0.515000	-1.360%	164,283	+142.718%
2025-03-18	0.58000	0.580000	0.516800	0.522100	-11.763%	180,227	+139.418%
2025-03-17	0.62660	0.626600	0.571300	0.591700	-15.471%	629,586	+111.256%
2025-03-14	0.79280	0.852700	0.632788	0.700000	+12.903%	15,453,955	+78.571%
2025-03-13	0.52901	0.620000	0.529010	0.620000	-1.587%	4,662,786	+101.613%
2025-03-12	0.65000	0.663600	0.600000	0.630000	-1.547%	14,243	+98.413%
2025-03-11	0.68000	0.680000	0.612700	0.639900	-1.946%	24,591	+95.343%
2025-03-10	0.64660	0.652600	0.582700	0.652600	-2.597%	22,334	+91.542%
2025-03-07	0.67000	0.680000	0.640000	0.670000	-1.471%	12,337	+86.567%
2025-03-06	0.66000	0.680000	0.640200	0.680000	+0.815%	8,615	+83.824%
2025-03-05	0.65000	0.674500	0.630100	0.674500	+2.058%	19,179	+85.322%
2025-03-04	0.66000	0.665901	0.650000	0.660900	-1.137%	17,326	+89.136%
2025-03-03	0.65060	0.683521	0.600000	0.668500	-3.396%	59,196	+86.986%
2025-02-28	0.71200	0.734400	0.680000	0.692000	+3.562%	28,344	+80.636%
2025-02-27	0.72000	0.748500	0.668000	0.668200	-9.458%	26,493	+87.070%
2025-02-26	0.73950	0.752200	0.670795	0.738000	-1.547%	38,364	+69.377%
2025-02-25	0.81000	0.819900	0.731500	0.749600	-8.574%	33,357	+66.756%
2025-02-24	0.76000	0.848700	0.760000	0.819900	-3.541%	31,067	+52.458%
2025-02-21	0.80000	0.860000	0.760201	0.850000	+6.250%	20,177	+47.059%
2025-02-20	0.81000	0.850600	0.790000	0.800000	-9.091%	17,993	+56.250%
2025-02-19	0.84000	0.880000	0.801800	0.880000	-2.331%	24,517	+42.045%
2025-02-18	0.81740	0.901000	0.755550	0.901000	+12.625%	66,686	+38.735%
2025-02-14	0.85010	0.860000	0.790000	0.800000	-6.977%	30,470	+56.250%
2025-02-13	0.85000	0.888000	0.820000	0.860000	-2.262%	14,910	+45.349%
2025-02-12	0.90000	0.900000	0.831300	0.879900	-2.816%	8,043	+42.062%
2025-02-11	0.90960	0.917999	0.830300	0.905400	-0.505%	12,496	+38.061%
2025-02-10	0.90000	0.910000	0.870000	0.910000	-0.263%	13,939	+37.363%
2025-02-07	0.89840	0.918000	0.880000	0.912400	-0.610%	6,599	+37.001%
2025-02-06	0.92000	0.927100	0.890000	0.918000	-3.165%	57,034	+36.166%
2025-02-05	0.95000	0.950000	0.915000	0.948000	+1.390%	20,220	+31.857%
2025-02-04	0.98000	0.980000	0.920000	0.935000	-1.579%	34,808	+33.690%
2025-02-03	0.93000	0.960000	0.930000	0.950000	+2.371%	36,939	+31.579%
2025-01-31	0.92000	0.934000	0.882000	0.928000	+1.421%	39,129	+34.698%
2025-01-30	0.91000	0.919800	0.900000	0.915000	+2.138%	10,869	+36.612%
2025-01-29	0.88000	0.919900	0.880000	0.895850	+1.801%	25,332	+39.532%
2025-01-28	0.90000	0.900000	0.860000	0.880000	-2.222%	37,389	+42.045%
2025-01-27	0.94670	0.958900	0.832700	0.900000	-6.250%	87,691	+38.889%
2025-01-24	0.92000	0.960000	0.920000	0.960000	+1.053%	31,818	+30.208%
2025-01-23	0.93000	0.959700	0.910000	0.950000	+2.481%	23,472	+31.579%
2025-01-22	0.92000	0.950000	0.900000	0.927000	-1.393%	32,298	+34.844%
2025-01-21	0.99000	0.990000	0.910000	0.940100	-5.040%	519,060	+32.965%
2025-01-17	0.99000	1.000000	0.990000	0.990000	+3.125%	29,213	+26.263%
2025-01-16	1.03000	1.043700	0.930000	0.960000	-3.197%	66,082	+30.208%
2025-01-15	1.04000	1.045700	0.985000	0.991700	-4.635%	33,143	+26.046%
2025-01-14	1.03000	1.040000	0.985100	1.039900	+5.563%	29,097	+20.204%
2025-01-13	1.05000	1.060000	0.980000	0.985100	-4.359%	69,846	+26.891%
2025-01-10	1.08000	1.100000	1.030000	1.030000	-3.738%	95,531	+21.359%
2025-01-08	1.09000	1.100000	1.060000	1.070000	-4.464%	67,771	+16.822%
2025-01-07	1.09000	1.140000	1.080000	1.120000	+3.704%	54,998	+11.607%
2025-01-06	1.11000	1.164600	1.060000	1.080000	-2.703%	112,485	+15.741%
2025-01-03	1.03000	1.120000	1.020000	1.110000	+9.901%	101,193	+12.613%
2025-01-02	1.05000	1.070000	1.000000	1.010000	-1.942%	101,168	+23.762%
2024-12-31	1.05000	1.120000	1.000000	1.030000	-0.962%	233,746	+21.359%
2024-12-30	1.10000	1.100000	1.020000	1.040000	-0.952%	187,763	+20.192%
2024-12-27	1.07000	1.160000	1.030000	1.050000	-3.670%	71,879	+19.048%
2024-12-26	1.13000	1.130000	1.010000	1.090000	-2.242%	87,002	+14.679%
2024-12-24	1.17000	1.200000	1.100000	1.115000	-5.907%	48,777	+12.108%
2024-12-23	1.25000	1.250000	1.135000	1.185000	-3.012%	80,267	+5.485%
2024-12-20	1.02410	1.245000	1.000000	1.221800	+19.784%	197,597	+2.308%
2024-12-19	0.99490	1.055000	0.900000	1.020000	+4.444%	141,777	+22.549%
2024-12-18	1.02080	1.070000	0.970000	0.976600	-7.868%	97,782	+27.995%
2024-12-17	1.01000	1.090000	0.950000	1.060000	+1.923%	185,515	+17.925%
2024-12-16	1.19000	1.250000	1.010000	1.040000	-17.460%	374,159	+20.192%
2024-12-13	1.40000	1.400000	1.260000	1.260000	-11.888%	920,481	-0.794%
2024-12-12	1.54000	1.585000	1.370000	1.430000	-9.494%	158,588	-12.587%
2024-12-11	1.56000	1.630000	1.500000	1.580000	-3.659%	400,487	-20.886%
2024-12-10	1.73000	1.730000	1.300000	1.640000	-41.429%	1,798,422	-23.780%
2024-12-09	3.60000	3.700000	2.669400	2.800000	-8.197%	4,075,128	-55.357%
2024-12-06	2.95000	3.050000	2.898400	3.050000	-0.327%	1,632,614	-59.016%
2024-12-05	3.10000	3.180000	2.800000	3.060000	-1.608%	22,062	-59.150%
2024-12-04	2.63000	3.110000	2.630000	3.110000	+11.834%	4,746	-59.807%
2024-12-03	3.35320	3.353200	2.670000	2.780900	-4.436%	13,801	-55.051%
2024-12-02	3.40000	3.400000	2.900000	2.910000	-14.159%	10,227	-57.045%
2024-11-29	3.08000	3.400000	3.080000	3.390000	+7.302%	12,216	-63.127%
2024-11-27	3.10000	3.179000	3.021400	3.159300	+4.960%	1,331	-60.434%
2024-11-26	3.00000	3.090000	3.000000	3.010000	+0.669%	2,629	-58.472%
2024-11-25	2.61000	3.100000	2.550000	2.990000	+10.422%	7,305	-58.194%
2024-11-22	2.87000	2.870000	2.707800	2.707800	-6.025%	1,049	-53.837%
2024-11-21	2.90000	2.900000	2.764000	2.881400	-0.408%	1,276	-56.618%
2024-11-20	2.92000	2.920000	2.710000	2.893200	-0.918%	3,142	-56.795%
2024-11-19	2.80000	2.952600	2.800000	2.920000	+6.182%	8,716	-57.192%
2024-11-18	2.52000	2.750000	2.520000	2.750000	+4.167%	3,207	-54.545%
2024-11-15	2.72000	2.720000	2.550000	2.640000	-2.153%	2,822	-52.652%
2024-11-14	2.52000	2.698100	2.510000	2.698100	+2.317%	1,200	-53.671%
2024-11-13	2.65000	2.807700	2.520000	2.637000	-0.049%	1,455	-52.598%
2024-11-12	2.50000	2.638300	2.500000	2.638300	-2.646%	1,083	-52.621%
2024-11-11	2.76000	2.800000	2.420000	2.710000	-6.552%	15,698	-53.875%
2024-11-08	3.07120	3.071200	2.620000	2.900000	-2.027%	19,213	-56.897%
2024-11-07	3.00000	3.070000	2.816900	2.960000	-1.661%	12,473	-57.770%
2024-11-06	2.87000	3.055000	2.850000	3.010000	+8.273%	6,819	-58.472%
2024-11-05	2.70000	2.780000	2.690000	2.780000	-3.136%	2,661	-55.036%
2024-11-04	2.61000	2.899900	2.610000	2.870000	+1.056%	1,719	-56.446%
2024-11-01	2.70000	2.910000	2.660000	2.840000	+1.905%	7,590	-55.986%
2024-10-31	2.97500	3.120000	2.600000	2.786900	-2.317%	34,528	-55.147%
2024-10-30	2.46000	2.853000	2.460000	2.853000	+17.316%	2,687	-56.186%
2024-10-29	2.57000	2.612900	2.431900	2.431900	-5.374%	9,882	-48.600%
2024-10-28	2.70000	2.710000	2.560000	2.570000	-7.066%	18,498	-51.362%
2024-10-25	3.00000	3.000000	2.510800	2.765400	-8.126%	16,993	-54.799%
2024-10-24	2.98000	3.100000	2.703000	3.010000	+1.007%	7,832	-58.472%
2024-10-23	2.97000	2.997900	2.945000	2.980000	-0.839%	4,273	-58.054%
2024-10-22	3.01000	3.100000	2.980000	3.005200	-2.672%	6,566	-58.405%
2024-10-21	3.11000	3.210000	3.010000	3.087700	-0.717%	22,299	-59.517%
2024-10-18	3.52000	3.624700	2.940000	3.110000	-13.611%	25,269	-59.807%
2024-10-17	3.89000	3.890000	2.750000	3.600000	-9.548%	75,442	-65.278%
2024-10-16	3.77000	5.300000	3.510000	3.980000	+10.864%	272,078	-68.593%
2024-10-15	3.00000	3.800000	2.550000	3.590000	+37.023%	832,141	-65.181%
2024-10-14	2.56000	2.690000	2.560000	2.620000	-3.676%	2,125	-52.290%
2024-10-11	2.60000	2.720000	2.600000	2.720000	+1.907%	2,354	-54.044%
2024-10-10	2.75000	2.789900	2.625000	2.669100	-5.622%	7,868	-53.168%
2024-10-09	2.85280	2.852800	2.670000	2.828100	+6.320%	4,469	-55.801%
2024-10-08	2.84000	2.840000	2.650000	2.660000	+0.377%	6,942	-53.008%
2024-10-07	2.72000	2.839900	2.650000	2.650000	-2.574%	4,118	-52.830%
2024-10-04	2.55000	2.720000	2.550000	2.720000	+5.578%	2,301	-54.044%
2024-10-03	2.69000	2.690000	2.560000	2.576300	-4.227%	2,078	-51.481%
2024-10-02	2.72000	2.800000	2.570000	2.690000	+1.128%	12,084	-53.532%
2024-10-01	2.96000	2.960000	2.600000	2.660000	-11.333%	9,364	-53.008%
2024-09-30	3.00000	3.170000	2.940000	3.000000	-0.662%	9,837	-58.333%
2024-09-27	3.13000	3.250000	3.020000	3.020000	-6.790%	10,085	-58.609%

.dark-mode .d7B5vL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d7B5vL{ color: #333333; background-color: white; border: 2px solid #333333; }MRMMEDIROM Healthcare Technologies Inc.stock NASDAQ ADR

MRM
MEDIROM Healthcare Technologies Inc.
stock NASDAQ ADR