Dark

MRM
MEDIROM Healthcare Technologies Inc.
stock NASDAQ ADR

At Close

Jun 9, 2026 3:59:30 PM EDT

1.13USD-4.237%(-0.05)90,873

0.9700Bid 1.35Ask 0.38Spread

Pre-market

Jun 9, 2026 9:22:30 AM EDT

1.14USD-3.390%(-0.04)550

After-hours

Jun 9, 2026 4:07:30 PM EDT

1.12USD-0.867%(-0.01)1,066

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	1.19000	1.190000	1.130000	1.130000	-4.237%	90,873	0.000%
2026-06-08	1.10000	1.200000	1.080000	1.180000	+4.425%	80,337	-4.237%
2026-06-05	1.13000	1.190000	1.120000	1.130000	-5.042%	46,342	0.000%
2026-06-04	1.17000	1.190000	1.130900	1.190000	0.000%	53,357	-5.042%
2026-06-03	1.10000	1.280000	1.090000	1.190000	+4.386%	128,214	-5.042%
2026-06-02	1.11000	1.185000	1.110000	1.140000	+2.703%	75,798	-0.877%
2026-06-01	1.17000	1.220000	1.080000	1.110000	-2.632%	132,616	+1.802%
2026-05-29	1.29000	1.290000	1.130000	1.140000	-5.000%	158,947	-0.877%
2026-05-28	1.18000	1.250000	1.170000	1.200000	0.000%	153,447	-5.833%
2026-05-27	1.01000	1.290000	1.010000	1.200000	+3.448%	451,051	-5.833%
2026-05-26	1.13000	1.250000	0.950000	1.160000	-8.661%	811,756	-2.586%
2026-05-22	1.21000	1.320000	1.110100	1.270000	+30.256%	17,556,873	-11.024%
2026-05-21	0.91000	0.999900	0.910000	0.975000	+5.955%	1,424,704	+15.897%
2026-05-20	0.90000	0.980000	0.900000	0.920200	-0.744%	11,610	+22.799%
2026-05-19	1.00000	1.000000	0.911500	0.927100	-3.818%	18,327	+21.885%
2026-05-18	0.90000	0.994400	0.900000	0.963900	+2.000%	10,904	+17.232%
2026-05-15	0.90000	0.980000	0.900000	0.945000	+3.846%	22,684	+19.577%
2026-05-14	0.95010	0.959900	0.910000	0.910000	-5.218%	36,015	+24.176%
2026-05-13	0.98000	1.000200	0.960000	0.960100	-6.786%	25,851	+17.696%
2026-05-12	1.04160	1.050000	1.005000	1.030000	-0.962%	11,620	+9.709%
2026-05-11	1.14000	1.150000	1.040000	1.040000	-7.143%	30,500	+8.654%
2026-05-08	1.16000	1.160000	1.070000	1.120000	-3.448%	41,832	+0.893%
2026-05-07	1.20000	1.210000	1.160000	1.160000	-4.132%	11,761	-2.586%
2026-05-06	1.19000	1.210000	1.170000	1.210000	+0.833%	25,084	-6.612%
2026-05-05	1.19000	1.230000	1.179900	1.200000	-1.639%	48,178	-5.833%
2026-05-04	1.22000	1.240000	1.200000	1.220000	0.000%	32,575	-7.377%
2026-05-01	1.15000	1.260000	1.130000	1.220000	+5.172%	73,177	-7.377%
2026-04-30	1.18000	1.200000	1.140000	1.160000	-3.333%	8,430	-2.586%
2026-04-29	1.18000	1.220000	1.150000	1.200000	+0.840%	5,424	-5.833%
2026-04-28	1.19000	1.230000	1.110100	1.190000	+2.586%	30,175	-5.042%
2026-04-27	1.19000	1.210000	1.120000	1.160000	-0.863%	28,331	-2.586%
2026-04-24	1.14000	1.200000	1.140000	1.170100	+2.192%	13,461	-3.427%
2026-04-23	1.21000	1.210000	1.140000	1.145000	-7.661%	57,492	-1.310%
2026-04-22	1.21000	1.240000	1.180000	1.240000	+1.639%	12,632	-8.871%
2026-04-21	1.20000	1.230000	1.170100	1.220000	+1.667%	37,408	-7.377%
2026-04-20	1.17000	1.200000	1.170000	1.200000	+2.564%	13,579	-5.833%
2026-04-17	1.24000	1.260000	1.160000	1.170000	-5.645%	36,815	-3.419%
2026-04-16	1.23000	1.258900	1.200100	1.240000	-1.587%	11,392	-8.871%
2026-04-15	1.10000	1.260000	1.100000	1.260000	+13.514%	112,977	-10.317%
2026-04-14	1.09000	1.140000	1.090000	1.110000	+1.835%	27,117	+1.802%
2026-04-13	1.09000	1.110000	1.080000	1.090000	-1.802%	3,970	+3.670%
2026-04-10	1.05000	1.130000	1.050000	1.110000	+2.778%	26,283	+1.802%
2026-04-09	1.09000	1.090000	1.070000	1.080000	-1.818%	11,612	+4.630%
2026-04-08	1.12000	1.120000	1.083700	1.100000	-1.786%	15,701	+2.727%
2026-04-07	1.10790	1.120000	1.100000	1.120000	+1.818%	15,860	+0.893%
2026-04-06	1.10500	1.105000	1.095000	1.100000	-2.655%	5,375	+2.727%
2026-04-02	1.10000	1.130000	1.080000	1.130000	+0.893%	9,736	0.000%
2026-04-01	1.09000	1.120000	1.090000	1.120000	0.000%	15,524	+0.893%
2026-03-31	1.04000	1.130000	1.040000	1.120000	+1.818%	26,584	+0.893%
2026-03-30	1.06000	1.110000	1.060000	1.100000	0.000%	9,580	+2.727%
2026-03-27	1.10000	1.110000	1.050000	1.100000	-2.655%	29,730	+2.727%
2026-03-26	1.13000	1.140000	1.120000	1.130000	0.000%	29,557	0.000%
2026-03-25	1.14000	1.140000	1.110000	1.130000	-3.004%	19,108	0.000%
2026-03-24	1.20000	1.218700	1.130000	1.165000	-4.508%	52,510	-3.004%
2026-03-23	1.25000	1.250000	1.190000	1.220000	-2.400%	41,880	-7.377%
2026-03-20	1.23000	1.250000	1.185000	1.250000	+1.626%	36,622	-9.600%
2026-03-19	1.23000	1.235000	1.230000	1.230000	-2.381%	8,451	-8.130%
2026-03-18	1.23000	1.300000	1.210000	1.260000	+1.613%	32,287	-10.317%
2026-03-17	1.25000	1.300000	1.220000	1.240000	-2.362%	15,532	-8.871%
2026-03-16	1.29000	1.300000	1.250000	1.270000	+0.794%	13,523	-11.024%
2026-03-13	1.24040	1.269800	1.240400	1.260000	-0.787%	11,158	-10.317%
2026-03-12	1.29000	1.290000	1.250000	1.270000	-0.781%	31,698	-11.024%
2026-03-11	1.23000	1.290000	1.230000	1.280000	+0.787%	19,621	-11.719%
2026-03-10	1.27200	1.280000	1.240000	1.270000	-2.308%	32,945	-11.024%
2026-03-09	1.25000	1.300000	1.250000	1.300000	0.000%	18,027	-13.077%
2026-03-06	1.31500	1.338200	1.270000	1.300000	-3.704%	12,723	-13.077%
2026-03-05	1.28000	1.350000	1.280000	1.350000	+3.053%	36,358	-16.296%
2026-03-04	1.29000	1.390000	1.240000	1.310000	0.000%	72,454	-13.740%
2026-03-03	1.30000	1.350000	1.250000	1.310000	-3.676%	136,175	-13.740%
2026-03-02	1.27000	1.380000	1.180000	1.360000	-0.730%	506,871	-16.912%
2026-02-27	1.58000	1.640000	1.261000	1.370000	-5.249%	17,069,109	-17.518%
2026-02-26	1.39000	1.450000	1.340000	1.445900	+4.022%	15,302	-21.848%
2026-02-25	1.38000	1.390000	1.350000	1.390000	+4.511%	15,596	-18.705%
2026-02-24	1.38000	1.390000	1.310000	1.330000	-2.920%	22,955	-15.038%
2026-02-23	1.39000	1.390000	1.345000	1.370000	0.000%	7,908	-17.518%
2026-02-20	1.37000	1.405000	1.350000	1.370000	0.000%	21,170	-17.518%
2026-02-19	1.40000	1.425000	1.350000	1.370000	+0.735%	40,026	-17.518%
2026-02-18	1.34000	1.369700	1.310000	1.360000	0.000%	30,003	-16.912%
2026-02-17	1.36000	1.360000	1.320000	1.360000	+2.256%	13,050	-16.912%
2026-02-13	1.27000	1.360000	1.270000	1.330000	+0.758%	15,478	-15.038%
2026-02-12	1.31000	1.334700	1.255000	1.320000	+1.538%	36,956	-14.394%
2026-02-11	1.30000	1.314200	1.275000	1.300000	-2.985%	21,901	-13.077%
2026-02-10	1.37000	1.370000	1.300000	1.340000	0.000%	13,894	-15.672%
2026-02-09	1.33000	1.350000	1.271400	1.340000	+0.752%	21,302	-15.672%
2026-02-06	1.29000	1.340000	1.207400	1.330000	-0.746%	114,861	-15.038%
2026-02-05	1.42000	1.430000	1.300000	1.340000	-8.219%	78,464	-15.672%
2026-02-04	1.42000	1.460000	1.401000	1.460000	0.000%	20,753	-22.603%
2026-02-03	1.45000	1.470000	1.400000	1.460000	0.000%	32,928	-22.603%
2026-02-02	1.48000	1.485000	1.410000	1.460000	-1.351%	33,339	-22.603%
2026-01-30	1.57000	1.570000	1.470000	1.480000	-3.268%	93,564	-23.649%
2026-01-29	1.62000	1.650000	1.500000	1.530000	-8.383%	87,923	-26.144%
2026-01-28	1.65000	1.670000	1.620000	1.670000	0.000%	26,040	-32.335%
2026-01-27	1.62000	1.700000	1.601900	1.670000	-1.183%	55,454	-32.335%
2026-01-26	1.73000	1.730000	1.600900	1.690000	-1.170%	176,373	-33.136%
2026-01-23	1.72000	1.720000	1.680000	1.710000	-1.156%	2,521,301	-33.918%
2026-01-22	1.71000	1.740000	1.700000	1.730000	+1.765%	30,352	-34.682%
2026-01-21	1.70000	1.717300	1.670000	1.700000	-0.585%	37,910	-33.529%
2026-01-20	1.77000	1.780000	1.700000	1.710000	-2.286%	41,222	-33.918%
2026-01-16	1.73000	1.750000	1.690000	1.750000	0.000%	30,688	-35.429%
2026-01-15	1.78000	1.780000	1.740000	1.750000	-0.850%	21,416	-35.429%
2026-01-14	1.78000	1.835000	1.740000	1.765000	-1.944%	51,704	-35.977%
2026-01-13	1.88000	1.915000	1.765000	1.800000	-2.703%	48,024	-37.222%
2026-01-12	1.85000	1.875000	1.810000	1.850000	-2.116%	22,532	-38.919%
2026-01-09	1.92000	1.940000	1.830000	1.890000	-2.073%	68,810	-40.212%
2026-01-08	1.88000	1.940000	1.880000	1.930000	+2.660%	190,250	-41.451%
2026-01-07	1.89000	1.967500	1.830000	1.880000	+2.732%	37,808	-39.894%
2026-01-06	1.93600	1.961800	1.770000	1.830000	-4.687%	102,686	-38.251%
2026-01-05	2.02000	2.020000	1.910000	1.920000	-2.041%	133,914	-41.146%
2026-01-02	1.95000	2.014600	1.950000	1.960000	+1.031%	51,898	-42.347%
2025-12-31	1.98000	2.020000	1.900000	1.940000	-2.020%	53,317	-41.753%
2025-12-30	2.18000	2.180000	1.980000	1.980000	-7.042%	96,746	-42.929%
2025-12-29	2.20000	2.200000	1.990000	2.130000	-3.620%	488,272	-46.948%
2025-12-26	2.17000	2.280000	2.160000	2.210000	+3.756%	426,155	-48.869%
2025-12-24	2.15000	2.175000	2.100000	2.130000	-2.294%	8,577	-46.948%
2025-12-23	2.17000	2.200000	2.150000	2.180000	-0.457%	23,127	-48.165%
2025-12-22	2.10000	2.190000	2.100000	2.190000	+2.817%	40,174	-48.402%
2025-12-19	2.14000	2.140000	2.100000	2.130000	+0.472%	23,562	-46.948%
2025-12-18	2.11000	2.160000	2.110000	2.120000	-0.469%	39,740	-46.698%
2025-12-17	2.10040	2.150000	2.070000	2.130000	+1.429%	33,129	-46.948%
2025-12-16	2.08000	2.130000	2.070000	2.100000	+0.962%	29,306	-46.190%
2025-12-15	2.18000	2.205000	2.050000	2.080000	-4.587%	51,641	-45.673%
2025-12-12	2.31000	2.310000	2.170000	2.180000	-5.628%	73,038	-48.165%
2025-12-11	2.30000	2.330000	2.250000	2.310000	+0.435%	52,023	-51.082%
2025-12-10	2.27000	2.320000	2.260000	2.300000	+2.679%	57,835	-50.870%
2025-12-09	2.11000	2.250000	2.110000	2.240000	+6.161%	94,717	-49.554%
2025-12-08	2.13000	2.130000	2.060000	2.110000	-0.472%	54,129	-46.445%
2025-12-05	2.10000	2.160000	2.020000	2.120000	-0.703%	185,818	-46.698%
2025-12-04	2.05000	2.150000	2.030000	2.135000	+4.657%	757,692	-47.073%
2025-12-03	2.02000	2.055000	2.020000	2.040000	-0.488%	109,406	-44.608%
2025-12-02	2.03000	2.050000	2.000000	2.050000	+1.485%	52,743	-44.878%
2025-12-01	2.03000	2.050000	1.970100	2.020000	-0.493%	36,477	-44.059%
2025-11-28	1.99000	2.050000	1.980100	2.030000	+1.754%	31,457	-44.335%
2025-11-26	1.97000	2.020000	1.970000	1.995000	+1.269%	31,954	-43.358%
2025-11-25	2.02000	2.021031	1.970000	1.970000	-2.233%	34,119	-42.640%
2025-11-24	2.01000	2.040000	1.983000	2.015000	+0.249%	57,135	-43.921%
2025-11-21	2.01000	2.050000	1.981500	2.010000	0.000%	45,546	-43.781%
2025-11-20	2.02000	2.084000	1.990000	2.010000	-2.899%	35,537	-43.781%
2025-11-19	2.08000	2.100000	2.000000	2.070000	-2.358%	71,367	-45.411%
2025-11-18	2.05000	2.140000	1.960000	2.120000	+7.614%	145,166	-46.698%
2025-11-17	1.98000	2.045000	1.910000	1.970000	-1.500%	69,261	-42.640%
2025-11-14	1.99000	2.050000	1.980000	2.000000	+1.010%	40,564	-43.500%
2025-11-13	2.07000	2.070000	1.980000	1.980000	-5.714%	59,140	-42.929%
2025-11-12	2.03000	2.100000	2.010900	2.100000	+1.449%	38,032	-46.190%
2025-11-11	2.01000	2.100000	2.010000	2.070000	+1.970%	57,557	-45.411%
2025-11-10	1.98000	2.060900	1.980000	2.030000	+2.010%	55,437	-44.335%
2025-11-07	1.97720	2.050000	1.940000	1.990000	+1.531%	104,487	-43.216%
2025-11-06	1.94000	2.010000	1.920000	1.960000	+1.554%	90,785	-42.347%
2025-11-05	1.97000	1.978000	1.930000	1.930000	-2.525%	39,571	-41.451%
2025-11-04	1.90000	2.040000	1.880000	1.980000	+3.125%	128,593	-42.929%
2025-11-03	2.04000	2.040000	1.900000	1.920000	-6.796%	124,880	-41.146%
2025-10-31	2.11000	2.150000	1.950000	2.060000	-7.623%	402,569	-45.146%
2025-10-30	2.08000	2.290000	2.080000	2.230000	+7.729%	5,403,949	-49.327%
2025-10-29	2.57000	2.660000	2.070000	2.070000	-20.992%	540,405	-45.411%
2025-10-28	2.60000	2.734500	2.600000	2.620000	-1.504%	81,774	-56.870%
2025-10-27	2.71000	2.730000	2.610000	2.660000	-1.845%	225,973	-57.519%
2025-10-24	2.59000	2.850000	2.560000	2.710000	+4.633%	451,299	-58.303%
2025-10-23	2.42000	2.615000	2.420000	2.590000	+4.858%	125,477	-56.371%
2025-10-22	2.42000	2.624700	2.380000	2.470000	-2.756%	391,198	-54.251%
2025-10-21	2.37000	2.580000	2.370000	2.540000	+4.527%	504,043	-55.512%
2025-10-20	2.50000	2.519900	2.400000	2.430000	-0.410%	273,396	-53.498%
2025-10-17	2.38000	2.500000	2.380000	2.440000	-2.400%	265,767	-53.689%
2025-10-16	2.45000	2.520000	2.375000	2.500000	+5.485%	824,345	-54.800%
2025-10-15	2.11000	2.420000	2.110000	2.370000	+10.233%	969,634	-52.321%
2025-10-14	2.06000	2.219700	2.000000	2.150000	+3.365%	443,089	-47.442%
2025-10-13	2.03000	2.100000	2.010000	2.080000	-2.804%	378,046	-45.673%
2025-10-10	2.07000	2.217800	2.030000	2.140000	+1.905%	1,249,103	-47.196%
2025-10-09	2.41000	2.530000	1.930000	2.100000	+3.448%	32,820,137	-46.190%
2025-10-08	1.93000	2.095000	1.890000	2.030000	+6.283%	347,723	-44.335%
2025-10-07	2.02000	2.050000	1.900000	1.910000	-5.446%	340,997	-40.838%
2025-10-06	2.10000	2.150000	2.020000	2.020000	-1.463%	398,240	-44.059%
2025-10-03	2.01000	2.322000	1.985000	2.050000	+2.500%	691,740	-44.878%
2025-10-02	2.17000	2.170000	1.950000	2.000000	-4.762%	402,899	-43.500%
2025-10-01	2.10000	2.300000	2.050000	2.100000	-0.943%	458,735	-46.190%
2025-09-30	2.40000	2.400000	2.020000	2.120000	-13.469%	621,212	-46.698%
2025-09-29	2.77000	2.770000	2.140000	2.450000	-16.667%	2,412,922	-53.878%
2025-09-26	4.23000	4.450000	2.640000	2.940000	+102.759%	65,091,554	-61.565%
2025-09-25	1.60000	1.620000	1.450000	1.450000	-7.051%	31,568,288	-22.069%
2025-09-24	1.68000	1.750000	1.510000	1.560000	-7.692%	255,543	-27.564%
2025-09-23	1.78000	1.780000	1.663800	1.690000	-4.520%	43,718	-33.136%
2025-09-22	1.75000	1.770000	1.700000	1.770000	+0.568%	73,055	-36.158%
2025-09-19	1.78000	1.838300	1.760000	1.760000	-2.762%	216,989	-35.795%
2025-09-18	1.81000	1.870000	1.750000	1.810000	-2.162%	1,610,095	-37.569%
2025-09-17	1.76000	1.895600	1.760000	1.850000	+2.778%	119,524	-38.919%
2025-09-16	1.78000	1.867064	1.730000	1.800000	0.000%	68,143	-37.222%
2025-09-15	1.85000	1.880000	1.780000	1.800000	-5.263%	79,815	-37.222%
2025-09-12	1.89000	1.915000	1.850000	1.900000	+2.703%	124,307	-40.526%
2025-09-11	1.80000	2.020000	1.800000	1.850000	-0.538%	259,061	-38.919%
2025-09-10	1.65000	1.920000	1.650000	1.860000	+10.714%	234,495	-39.247%
2025-09-09	1.85000	1.860000	1.650000	1.680000	-13.402%	275,924	-32.738%
2025-09-08	1.58500	2.190000	1.510000	1.940000	+18.293%	1,985,660	-41.753%
2025-09-05	1.45000	1.645100	1.450000	1.640000	+13.889%	96,015	-31.098%
2025-09-04	1.58000	1.590000	1.420000	1.440000	-7.692%	143,274	-21.528%
2025-09-03	1.70000	1.700000	1.540000	1.560000	-9.827%	143,795	-27.564%
2025-09-02	1.73000	1.760000	1.670000	1.730000	-3.889%	188,163	-34.682%
2025-08-29	1.89000	1.972800	1.732000	1.800000	-5.759%	263,962	-37.222%
2025-08-28	1.96000	1.960000	1.860000	1.910000	-3.046%	990,880	-40.838%
2025-08-27	1.78000	2.010000	1.780000	1.970000	+3.141%	427,828	-42.640%
2025-08-26	1.80000	1.955000	1.760100	1.910000	-2.551%	617,593	-40.838%
2025-08-25	2.06000	2.080000	1.710000	1.960000	+10.734%	15,029,048	-42.347%
2025-08-22	1.71000	1.789600	1.670000	1.770000	+2.312%	8,760,853	-36.158%
2025-08-21	1.79000	1.869900	1.720000	1.730000	-5.464%	41,941	-34.682%
2025-08-20	1.89000	1.900000	1.750000	1.830000	+1.667%	168,530	-38.251%
2025-08-19	1.98000	1.980000	1.770000	1.800000	-4.762%	159,939	-37.222%
2025-08-18	2.20000	2.210000	1.820000	1.890000	-10.849%	329,308	-40.212%
2025-08-15	2.25000	2.349800	2.100000	2.120000	-6.195%	261,500	-46.698%
2025-08-14	2.09000	2.440000	1.900000	2.260000	+6.103%	781,548	-50.000%
2025-08-13	2.30000	2.593700	2.100000	2.130000	-2.740%	1,075,452	-46.948%
2025-08-12	2.73000	2.739900	2.160000	2.190000	-15.769%	1,651,835	-48.402%
2025-08-11	2.24000	3.170000	2.130000	2.600000	-5.797%	5,503,801	-56.538%
2025-08-08	2.03000	3.529900	1.650000	2.760000	+130.000%	118,652,468	-59.058%
2025-08-07	1.28000	1.280000	1.101700	1.200000	-5.512%	9,178,310	-5.833%
2025-08-06	1.28000	1.280000	1.250000	1.270000	-4.295%	6,253	-11.024%
2025-08-05	1.29000	1.375500	1.281500	1.327000	-0.226%	6,060	-14.846%
2025-08-04	1.29000	1.330000	1.290000	1.330000	+6.827%	4,373	-15.038%
2025-08-01	1.11000	1.276000	1.110000	1.245000	+4.622%	20,128	-9.237%
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	-7.377%
2025-07-29	1.23000	1.255000	1.210000	1.250000	+2.881%	24,102	-9.600%
2025-07-28	1.32000	1.400400	1.190000	1.215000	-7.955%	81,682	-6.996%
2025-07-25	1.38360	1.390000	1.320000	1.320000	0.000%	23,881	-14.394%
2025-07-24	1.40600	1.406000	1.320000	1.320000	-4.348%	5,456	-14.394%
2025-07-23	1.39000	1.405200	1.360000	1.380000	-1.429%	4,654	-18.116%
2025-07-22	1.34000	1.405000	1.320000	1.400000	+1.449%	8,695	-19.286%
2025-07-21	1.40000	1.450000	1.320000	1.380000	-0.584%	71,888	-18.116%
2025-07-18	1.45000	1.450000	1.350000	1.388100	-1.846%	19,906	-18.594%
2025-07-17	1.36000	1.450000	1.350100	1.414200	+1.741%	28,955	-20.096%
2025-07-16	1.36000	1.430000	1.340000	1.390000	+0.725%	40,972	-18.705%
2025-07-15	1.35000	1.440000	1.340000	1.380000	+1.463%	16,372	-18.116%
2025-07-14	1.37000	1.440000	1.350000	1.360100	-0.643%	30,269	-16.918%
2025-07-11	1.35000	1.425000	1.350000	1.368900	+1.340%	7,052	-17.452%
2025-07-10	1.34000	1.400000	1.340000	1.350800	-3.514%	2,603	-16.346%
2025-07-09	1.34280	1.450000	1.340000	1.400000	+0.719%	83,668	-19.286%
2025-07-08	1.37310	1.406000	1.373100	1.390000	-1.418%	21,395	-18.705%
2025-07-07	1.39000	1.410000	1.330000	1.410000	-0.007%	12,182	-19.858%
2025-07-03	1.44000	1.440000	1.410100	1.410100	-2.008%	8,444	-19.864%
2025-07-02	1.47000	1.470000	1.390000	1.439000	+1.338%	5,830	-21.473%
2025-07-01	1.41000	1.499900	1.320100	1.420000	0.000%	6,935	-20.423%
2025-06-30	1.36000	1.420000	1.335000	1.420000	+5.185%	9,295	-20.423%
2025-06-27	1.40000	1.445000	1.330000	1.350000	-2.878%	15,545	-16.296%
2025-06-26	1.43000	1.450000	1.360000	1.390000	-4.138%	6,242	-18.705%
2025-06-25	1.46000	1.500000	1.400000	1.450000	+7.407%	33,486	-22.069%
2025-06-24	1.45000	1.450000	1.330000	1.350000	+0.372%	29,250	-16.296%
2025-06-23	1.49000	1.500000	1.320000	1.345000	-10.021%	52,527	-15.985%
2025-06-20	1.50000	1.500000	1.490000	1.494800	-1.980%	19,442	-24.405%
2025-06-18	1.52430	1.530000	1.519700	1.525000	0.000%	2,339	-25.902%
2025-06-17	1.53000	1.550000	1.490100	1.525000	-0.327%	10,844	-25.902%
2025-06-16	1.61000	1.645000	1.530000	1.530000	-1.923%	23,358	-26.144%
2025-06-13	1.57000	1.637400	1.530000	1.560000	-5.455%	11,514	-27.564%
2025-06-12	1.68000	1.690000	1.550000	1.650000	-0.242%	50,447	-31.515%
2025-06-11	1.60000	1.670000	1.600000	1.654000	+1.100%	24,104	-31.681%
2025-06-10	1.62000	1.690000	1.580000	1.636000	+3.544%	51,944	-30.929%
2025-06-09	1.59000	1.600000	1.521800	1.580000	-0.940%	29,899	-28.481%
2025-06-06	1.69000	1.690000	1.570100	1.595000	-3.333%	56,333	-29.154%
2025-06-05	1.49050	1.750000	1.480000	1.650000	+8.197%	172,083	-31.515%
2025-06-04	1.54000	1.540000	1.490000	1.525000	+0.993%	17,865	-25.902%
2025-06-03	1.51000	1.544600	1.390000	1.510000	0.000%	42,805	-25.166%
2025-06-02	1.62000	1.620000	1.500000	1.510000	-2.581%	78,422	-25.166%
2025-05-30	1.48000	1.590000	1.480000	1.550000	+6.727%	163,919	-27.097%
2025-05-29	1.25000	1.480000	1.250000	1.452300	+16.184%	153,989	-22.192%
2025-05-28	1.38000	1.513000	1.130000	1.250000	-11.348%	140,358	-9.600%
2025-05-27	1.43000	1.630000	1.320000	1.410000	-6.000%	159,724	-19.858%
2025-05-23	1.49000	1.590000	1.450000	1.500000	-4.459%	152,185	-24.667%
2025-05-22	1.78000	1.780000	1.360000	1.570000	-11.798%	574,178	-28.025%
2025-05-21	1.19000	2.030000	1.180000	1.780000	+36.923%	7,768,100	-36.517%
2025-05-20	0.74000	1.389900	0.740000	1.300000	+64.557%	7,754,739	-13.077%
2025-05-19	0.85000	0.850000	0.722100	0.790000	-6.053%	17,873	+43.038%
2025-05-16	0.80020	0.840900	0.786000	0.840900	+5.086%	5,365	+34.380%
2025-05-15	0.80000	0.890000	0.734800	0.800200	-7.040%	16,691	+41.215%
2025-05-14	0.92400	0.924000	0.802100	0.860800	-9.864%	24,386	+31.273%
2025-05-13	0.90000	0.959900	0.850000	0.955000	+9.770%	39,481	+18.325%
2025-05-12	0.85420	0.894600	0.821200	0.870000	-4.839%	9,008	+29.885%
2025-05-09	0.90000	0.950000	0.850000	0.914242	+11.479%	33,880	+23.600%
2025-05-08	0.77050	0.919200	0.770000	0.820100	+4.591%	52,460	+37.788%
2025-05-07	0.80500	0.812600	0.761200	0.784100	+4.130%	12,968	+44.114%
2025-05-06	0.74000	0.760500	0.738700	0.753000	-5.521%	13,887	+50.066%
2025-05-05	0.84500	0.848800	0.720900	0.797000	-6.125%	34,688	+41.782%
2025-05-02	0.80000	0.890000	0.792000	0.848999	+1.908%	10,415	+33.098%
2025-05-01	0.75380	1.000000	0.734000	0.833100	+6.808%	74,602	+35.638%
2025-04-30	0.78990	0.790000	0.671000	0.780000	+11.429%	34,832	+44.872%
2025-04-29	0.69430	0.700000	0.670000	0.699999	0.000%	16,560	+61.429%
2025-04-28	0.71000	0.710000	0.601000	0.699999	-8.497%	48,308	+61.429%
2025-04-25	0.77940	0.779400	0.730355	0.764999	-1.848%	13,455	+47.713%
2025-04-24	0.78000	0.780000	0.732700	0.779400	-0.064%	4,370	+44.983%
2025-04-23	0.71080	0.790100	0.710000	0.779900	+0.360%	20,244	+44.890%
2025-04-22	0.78910	0.832000	0.770205	0.777100	-7.201%	46,753	+45.412%
2025-04-21	0.78100	0.898000	0.736040	0.837400	+5.866%	39,773	+34.941%
2025-04-17	0.72250	0.820000	0.722500	0.791000	+6.805%	20,630	+42.857%
2025-04-16	0.83000	0.830000	0.600000	0.740600	-12.921%	121,932	+52.579%
2025-04-15	0.93000	0.940000	0.760000	0.850492	-11.426%	68,611	+32.864%
2025-04-14	0.95880	0.998500	0.915300	0.960200	-9.415%	149,681	+17.684%
2025-04-11	1.24000	1.240000	1.010000	1.060000	-15.200%	598,234	+6.604%
2025-04-10	0.72220	1.250000	0.685000	1.250000	+56.250%	7,049,676	-9.600%
2025-04-09	0.57000	1.140000	0.570000	0.800000	+40.598%	14,435,977	+41.250%
2025-04-08	0.48880	0.623700	0.488800	0.569000	+9.423%	433,610	+98.594%
2025-04-07	0.51000	0.530000	0.450100	0.520000	+0.464%	584,784	+117.308%
2025-04-04	0.58510	0.615100	0.430000	0.517600	-25.493%	1,675,794	+118.315%
2025-04-03	0.40000	0.890000	0.400000	0.694700	+87.757%	54,062,078	+62.660%
2025-04-02	0.36000	0.397600	0.360000	0.370000	+0.162%	18,479	+205.405%
2025-04-01	0.36800	0.369400	0.351300	0.369400	+0.462%	25,126	+205.901%
2025-03-31	0.35000	0.369600	0.340300	0.367700	+2.139%	60,655	+207.316%
2025-03-28	0.41000	0.419900	0.354390	0.360000	-12.917%	142,325	+213.889%
2025-03-27	0.43000	0.430000	0.401100	0.413400	-0.887%	39,763	+173.343%
2025-03-26	0.43000	0.430000	0.390000	0.417100	+0.797%	45,264	+170.918%
2025-03-25	0.43000	0.430900	0.400000	0.413800	-5.933%	68,481	+173.079%
2025-03-24	0.45000	0.450000	0.421000	0.439900	+2.302%	54,120	+156.877%
2025-03-21	0.47000	0.470000	0.404050	0.430000	-11.360%	167,321	+162.791%
2025-03-20	0.50400	0.510000	0.471700	0.485110	-5.804%	101,991	+132.937%
2025-03-19	0.53230	0.532300	0.452900	0.515000	-1.360%	164,283	+119.417%
2025-03-18	0.58000	0.580000	0.516800	0.522100	-11.763%	180,227	+116.434%
2025-03-17	0.62660	0.626600	0.571300	0.591700	-15.471%	629,586	+90.975%
2025-03-14	0.79280	0.852700	0.632788	0.700000	+12.903%	15,453,955	+61.429%
2025-03-13	0.52901	0.620000	0.529010	0.620000	-1.587%	4,662,786	+82.258%
2025-03-12	0.65000	0.663600	0.600000	0.630000	-1.547%	14,243	+79.365%
2025-03-11	0.68000	0.680000	0.612700	0.639900	-1.946%	24,591	+76.590%
2025-03-10	0.64660	0.652600	0.582700	0.652600	-2.597%	22,334	+73.154%
2025-03-07	0.67000	0.680000	0.640000	0.670000	-1.471%	12,337	+68.657%
2025-03-06	0.66000	0.680000	0.640200	0.680000	+0.815%	8,615	+66.176%
2025-03-05	0.65000	0.674500	0.630100	0.674500	+2.058%	19,179	+67.532%
2025-03-04	0.66000	0.665901	0.650000	0.660900	-1.137%	17,326	+70.979%
2025-03-03	0.65060	0.683521	0.600000	0.668500	-3.396%	59,196	+69.035%
2025-02-28	0.71200	0.734400	0.680000	0.692000	+3.562%	28,344	+63.295%
2025-02-27	0.72000	0.748500	0.668000	0.668200	-9.458%	26,493	+69.111%
2025-02-26	0.73950	0.752200	0.670795	0.738000	-1.547%	38,364	+53.117%
2025-02-25	0.81000	0.819900	0.731500	0.749600	-8.574%	33,357	+50.747%
2025-02-24	0.76000	0.848700	0.760000	0.819900	-3.541%	31,067	+37.822%
2025-02-21	0.80000	0.860000	0.760201	0.850000	+6.250%	20,177	+32.941%
2025-02-20	0.81000	0.850600	0.790000	0.800000	-9.091%	17,993	+41.250%
2025-02-19	0.84000	0.880000	0.801800	0.880000	-2.331%	24,517	+28.409%
2025-02-18	0.81740	0.901000	0.755550	0.901000	+12.625%	66,686	+25.416%
2025-02-14	0.85010	0.860000	0.790000	0.800000	-6.977%	30,470	+41.250%
2025-02-13	0.85000	0.888000	0.820000	0.860000	-2.262%	14,910	+31.395%
2025-02-12	0.90000	0.900000	0.831300	0.879900	-2.816%	8,043	+28.424%
2025-02-11	0.90960	0.917999	0.830300	0.905400	-0.505%	12,496	+24.807%
2025-02-10	0.90000	0.910000	0.870000	0.910000	-0.263%	13,939	+24.176%
2025-02-07	0.89840	0.918000	0.880000	0.912400	-0.610%	6,599	+23.849%
2025-02-06	0.92000	0.927100	0.890000	0.918000	-3.165%	57,034	+23.094%
2025-02-05	0.95000	0.950000	0.915000	0.948000	+1.390%	20,220	+19.198%
2025-02-04	0.98000	0.980000	0.920000	0.935000	-1.579%	34,808	+20.856%
2025-02-03	0.93000	0.960000	0.930000	0.950000	+2.371%	36,939	+18.947%
2025-01-31	0.92000	0.934000	0.882000	0.928000	+1.421%	39,129	+21.767%
2025-01-30	0.91000	0.919800	0.900000	0.915000	+2.138%	10,869	+23.497%
2025-01-29	0.88000	0.919900	0.880000	0.895850	+1.801%	25,332	+26.137%
2025-01-28	0.90000	0.900000	0.860000	0.880000	-2.222%	37,389	+28.409%
2025-01-27	0.94670	0.958900	0.832700	0.900000	-6.250%	87,691	+25.556%
2025-01-24	0.92000	0.960000	0.920000	0.960000	+1.053%	31,818	+17.708%
2025-01-23	0.93000	0.959700	0.910000	0.950000	+2.481%	23,472	+18.947%
2025-01-22	0.92000	0.950000	0.900000	0.927000	-1.393%	32,298	+21.899%
2025-01-21	0.99000	0.990000	0.910000	0.940100	-5.040%	519,060	+20.200%
2025-01-17	0.99000	1.000000	0.990000	0.990000	+3.125%	29,213	+14.141%
2025-01-16	1.03000	1.043700	0.930000	0.960000	-3.197%	66,082	+17.708%
2025-01-15	1.04000	1.045700	0.985000	0.991700	-4.635%	33,143	+13.946%
2025-01-14	1.03000	1.040000	0.985100	1.039900	+5.563%	29,097	+8.664%
2025-01-13	1.05000	1.060000	0.980000	0.985100	-4.359%	69,846	+14.709%
2025-01-10	1.08000	1.100000	1.030000	1.030000	-3.738%	95,531	+9.709%
2025-01-08	1.09000	1.100000	1.060000	1.070000	-4.464%	67,771	+5.607%
2025-01-07	1.09000	1.140000	1.080000	1.120000	+3.704%	54,998	+0.893%
2025-01-06	1.11000	1.164600	1.060000	1.080000	-2.703%	112,485	+4.630%
2025-01-03	1.03000	1.120000	1.020000	1.110000	+9.901%	101,193	+1.802%
2025-01-02	1.05000	1.070000	1.000000	1.010000	-1.942%	101,168	+11.881%
2024-12-31	1.05000	1.120000	1.000000	1.030000	-0.962%	233,746	+9.709%
2024-12-30	1.10000	1.100000	1.020000	1.040000	-0.952%	187,763	+8.654%
2024-12-27	1.07000	1.160000	1.030000	1.050000	-3.670%	71,879	+7.619%
2024-12-26	1.13000	1.130000	1.010000	1.090000	-2.242%	87,002	+3.670%
2024-12-24	1.17000	1.200000	1.100000	1.115000	-5.907%	48,777	+1.345%
2024-12-23	1.25000	1.250000	1.135000	1.185000	-3.012%	80,267	-4.641%
2024-12-20	1.02410	1.245000	1.000000	1.221800	+19.784%	197,597	-7.514%
2024-12-19	0.99490	1.055000	0.900000	1.020000	+4.444%	141,777	+10.784%
2024-12-18	1.02080	1.070000	0.970000	0.976600	-7.868%	97,782	+15.708%
2024-12-17	1.01000	1.090000	0.950000	1.060000	+1.923%	185,515	+6.604%
2024-12-16	1.19000	1.250000	1.010000	1.040000	-17.460%	374,159	+8.654%

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

MRM
MEDIROM Healthcare Technologies Inc.
stock NASDAQ ADR