Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medirom Healthcare Technologies Inc ADR (NQ: MRM )

5.410 +0.230 (+4.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.610 5.660 5.495 5.550 4,229 -0.24(-4.15%)
Apr 29, 2024 5.830 5.840 5.710 5.790 4,273 -0.16(-2.69%)
Apr 26, 2024 5.840 5.950 5.811 5.950 1,314 -0.02(-0.34%)
Apr 25, 2024 5.950 5.970 5.906 5.970 1,418 +0.00(+0.00%)
Apr 24, 2024 5.910 5.970 5.910 5.970 454 -0.02(-0.33%)
Apr 23, 2024 6.040 6.040 5.928 5.990 792 -0.07(-1.16%)
Apr 22, 2024 5.980 6.060 5.911 6.060 2,283 -0.02(-0.33%)
Apr 19, 2024 5.920 6.090 5.920 6.080 734 +0.08(+1.33%)
Apr 18, 2024 6.000 6.000 5.990 6.000 667 +0.00(+0.00%)
Apr 17, 2024 5.990 6.000 5.980 6.000 1,470 +0.01(+0.17%)
Apr 16, 2024 6.000 6.000 5.907 5.990 1,529 +0.00(+0.00%)
Apr 15, 2024 5.930 5.990 5.930 5.990 417 -0.05(-0.83%)
Apr 12, 2024 5.950 6.040 5.910 6.040 2,439 -0.02(-0.33%)
Apr 11, 2024 5.913 6.060 5.913 6.060 476 -0.02(-0.33%)
Apr 10, 2024 6.005 6.080 6.005 6.080 585 -0.02(-0.33%)
Apr 09, 2024 6.050 6.100 5.900 6.100 1,883 -0.09(-1.41%)
Apr 08, 2024 6.100 6.187 6.100 6.187 486 -0.00(-0.05%)
Apr 05, 2024 6.070 6.190 6.010 6.190 951 -0.01(-0.16%)
Apr 04, 2024 6.100 6.300 6.010 6.200 6,111 +0.20(+3.33%)
Apr 03, 2024 6.040 6.200 5.580 6.000 12,021 -0.10(-1.64%)
Apr 02, 2024 6.100 6.100 6.090 6.100 3,276 +0.00(+0.00%)
Apr 01, 2024 6.020 6.100 6.020 6.100 5,060 -0.04(-0.65%)
Mar 28, 2024 6.150 6.150 5.900 6.140 3,207 -0.01(-0.16%)
Mar 27, 2024 6.150 6.150 6.150 6.150 1,141 -0.05(-0.81%)
Mar 26, 2024 6.105 6.200 6.105 6.200 680 +0.01(+0.16%)
Mar 25, 2024 6.140 6.190 6.107 6.190 2,417 -0.01(-0.16%)
Mar 22, 2024 6.050 6.200 5.928 6.200 2,717 +0.20(+3.33%)
Mar 21, 2024 6.000 6.000 5.960 6.000 1,693 +0.01(+0.17%)
Mar 20, 2024 5.900 5.996 5.900 5.990 3,672 +0.09(+1.53%)
Mar 19, 2024 6.000 6.000 5.890 5.900 2,593 -0.09(-1.50%)
Mar 18, 2024 5.987 5.996 5.800 5.990 2,412 -0.01(-0.17%)
Mar 15, 2024 5.920 6.000 5.800 6.000 3,438 +0.18(+3.09%)
Mar 14, 2024 5.977 5.977 5.800 5.820 1,845 +0.04(+0.69%)
Mar 13, 2024 5.810 5.930 5.780 5.780 4,227 -0.27(-4.46%)
Mar 12, 2024 5.980 6.050 5.950 6.050 13,081 +0.07(+1.15%)
Mar 11, 2024 5.800 5.981 5.800 5.981 6,384 +0.13(+2.25%)
Mar 08, 2024 5.800 5.850 5.800 5.850 636 +0.00(+0.00%)
Mar 07, 2024 5.801 5.850 5.801 5.850 629 -0.05(-0.85%)
Mar 06, 2024 5.800 5.900 5.800 5.900 1,257 +0.05(+0.85%)
Mar 05, 2024 5.800 5.850 5.800 5.850 589 -0.10(-1.68%)
Mar 04, 2024 5.807 5.950 5.807 5.950 834 +0.00(+0.00%)
Mar 01, 2024 5.890 5.950 5.808 5.950 1,018 -0.02(-0.34%)
Feb 29, 2024 5.950 5.970 5.950 5.970 1,075 +0.00(+0.00%)
Feb 28, 2024 5.890 5.970 5.890 5.970 590 -0.02(-0.28%)
Feb 27, 2024 5.800 5.987 5.800 5.987 715 -0.01(-0.22%)
Feb 26, 2024 6.000 6.000 6.000 6.000 1,125 -0.00(-0.00%)
Feb 23, 2024 6.000 6.000 6.000 6.000 394 +0.00(+0.00%)
Feb 22, 2024 5.950 6.000 5.950 6.000 707 +0.07(+1.18%)
Feb 21, 2024 5.940 5.940 5.930 5.930 606 -0.01(-0.17%)
Feb 20, 2024 5.900 5.941 5.800 5.940 4,534 -0.01(-0.17%)
Feb 16, 2024 5.900 5.950 5.900 5.950 1,259 -0.04(-0.67%)
Feb 15, 2024 5.920 5.990 5.920 5.990 1,064 -0.00(-0.04%)
Feb 14, 2024 6.000 6.000 5.955 5.992 3,612 +0.01(+0.10%)
Feb 13, 2024 5.900 5.987 5.900 5.987 726 +0.09(+1.47%)
Feb 12, 2024 5.900 5.910 5.900 5.900 651 -0.08(-1.34%)
Feb 09, 2024 5.700 6.000 5.700 5.980 1,453 -0.01(-0.17%)
Feb 08, 2024 6.000 6.000 5.990 5.990 851 -0.01(-0.17%)
Feb 07, 2024 6.000 6.000 5.980 6.000 6,233 +0.00(+0.00%)
Feb 06, 2024 5.900 6.000 5.715 6.000 18,190 +0.15(+2.56%)
Feb 05, 2024 5.760 5.850 5.700 5.850 3,137 -0.12(-2.01%)
Feb 02, 2024 5.830 5.970 5.830 5.970 1,178 -0.01(-0.17%)
Feb 01, 2024 5.860 5.980 5.810 5.980 959 -0.02(-0.33%)
Jan 31, 2024 5.980 6.000 5.810 6.000 5,074 +0.00(+0.00%)
Jan 30, 2024 5.850 6.000 5.700 6.000 1,308 +0.00(+0.00%)
Jan 29, 2024 5.820 6.000 5.805 6.000 3,506 +0.02(+0.33%)
Jan 26, 2024 5.810 5.990 5.800 5.980 2,759 -0.02(-0.33%)
Jan 25, 2024 6.000 6.100 5.900 6.000 7,656 +0.00(+0.00%)
Jan 24, 2024 5.840 6.000 5.835 6.000 12,036 -0.10(-1.64%)
Jan 23, 2024 6.000 6.100 5.900 6.100 14,701 +0.03(+0.56%)
Jan 22, 2024 6.000 6.078 5.455 6.066 8,469 +0.07(+1.10%)
Jan 19, 2024 5.910 6.000 5.500 6.000 2,417 -0.10(-1.64%)
Jan 18, 2024 6.070 6.100 5.900 6.100 3,017 -0.08(-1.29%)
Jan 17, 2024 6.190 6.190 6.000 6.180 1,974 -0.02(-0.32%)
Jan 16, 2024 6.300 6.280 5.800 6.200 5,171 -0.10(-1.59%)
Jan 12, 2024 6.190 6.300 5.910 6.300 23,439 +0.30(+5.00%)
Jan 11, 2024 6.000 6.000 5.723 6.000 1,991 +0.01(+0.17%)
Jan 10, 2024 5.400 5.990 5.390 5.990 6,068 +0.59(+10.93%)
Jan 09, 2024 5.400 5.400 5.020 5.400 3,750 -0.03(-0.55%)
Jan 08, 2024 5.400 5.430 5.050 5.430 2,164 +0.03(+0.57%)
Jan 05, 2024 5.440 5.440 5.300 5.399 4,404 +0.08(+1.49%)
Jan 04, 2024 5.200 5.320 5.010 5.320 4,003 +0.11(+2.11%)
Jan 03, 2024 5.700 5.700 5.210 5.210 1,150 -0.53(-9.23%)
Jan 02, 2024 5.789 5.789 5.740 5.740 1,215 +0.02(+0.35%)
Dec 29, 2023 5.720 5.770 5.000 5.720 7,373 +0.33(+6.12%)
Dec 28, 2023 5.090 5.542 5.000 5.390 7,570 +1.04(+23.91%)
Dec 27, 2023 4.300 4.480 4.255 4.350 3,003 +0.02(+0.46%)
Dec 26, 2023 4.020 4.330 4.000 4.330 8,164 +0.24(+5.87%)
Dec 22, 2023 4.000 4.100 3.805 4.090 14,822 +0.05(+1.24%)
Dec 21, 2023 3.700 4.040 3.691 4.040 5,943 +0.34(+9.19%)
Dec 20, 2023 3.700 3.700 3.500 3.700 3,065 +0.01(+0.27%)
Dec 19, 2023 3.650 3.700 3.630 3.690 3,733 -0.04(-1.07%)
Dec 18, 2023 3.603 3.770 3.603 3.730 2,029 -0.16(-4.11%)
Dec 15, 2023 3.650 3.890 3.500 3.890 2,130 +0.00(+0.00%)
Dec 14, 2023 3.780 3.890 3.500 3.890 3,173 -0.02(-0.51%)
Dec 13, 2023 4.140 4.140 3.800 3.910 3,419 -0.46(-10.53%)
Dec 12, 2023 4.200 4.590 4.190 4.370 4,050 -0.21(-4.59%)
Dec 11, 2023 4.270 4.580 4.120 4.580 2,362 +0.05(+1.10%)
Dec 08, 2023 4.520 4.540 4.400 4.530 2,357 -0.16(-3.41%)
Dec 07, 2023 4.600 4.690 4.550 4.690 2,841 -0.10(-2.09%)
Dec 06, 2023 4.550 4.790 4.550 4.790 4,754 +0.12(+2.57%)
Dec 05, 2023 4.550 4.690 4.550 4.670 2,583 -0.02(-0.43%)
Dec 04, 2023 4.570 4.700 4.530 4.690 2,412 -0.01(-0.21%)
Dec 01, 2023 4.550 4.750 4.550 4.700 3,550 -0.09(-1.88%)
Nov 30, 2023 4.530 4.790 4.530 4.790 2,545 +0.00(+0.00%)
Nov 29, 2023 4.540 4.790 4.510 4.790 2,807 +0.10(+2.13%)
Nov 28, 2023 4.600 4.790 4.500 4.690 2,733 -0.11(-2.29%)
Nov 27, 2023 4.600 4.800 4.510 4.800 4,004 +0.06(+1.27%)
Nov 24, 2023 4.610 4.740 4.610 4.740 1,171 -0.06(-1.25%)
Nov 22, 2023 4.820 4.820 4.760 4.800 1,552 -0.20(-4.00%)
Nov 21, 2023 4.610 5.000 4.530 5.000 4,977 +0.12(+2.46%)
Nov 20, 2023 4.600 5.000 4.530 4.880 6,715 -0.12(-2.40%)
Nov 17, 2023 4.965 5.000 4.150 5.000 5,884 +0.01(+0.20%)
Nov 16, 2023 4.750 4.990 4.550 4.990 2,813 +0.00(+0.00%)
Nov 15, 2023 4.630 4.990 4.580 4.990 4,732 +0.15(+3.10%)
Nov 14, 2023 4.860 4.950 4.700 4.840 3,396 -0.14(-2.90%)
Nov 13, 2023 4.680 5.000 4.610 4.985 5,025 +0.10(+2.15%)
Nov 10, 2023 5.000 5.040 4.710 4.880 8,900 -0.31(-5.97%)
Nov 09, 2023 5.240 5.240 5.010 5.190 1,920 -0.19(-3.51%)
Nov 08, 2023 5.150 5.379 5.120 5.379 2,065 +0.02(+0.35%)
Nov 07, 2023 5.250 5.360 5.250 5.360 1,573 +0.03(+0.56%)
Nov 06, 2023 5.210 5.360 5.200 5.330 5,355 +0.04(+0.76%)
Nov 03, 2023 5.110 5.360 4.940 5.290 2,135 +0.05(+0.95%)
Nov 02, 2023 5.070 5.240 5.070 5.240 2,445 -0.13(-2.42%)
Nov 01, 2023 5.350 5.380 4.830 5.370 3,786 -0.02(-0.37%)
Oct 31, 2023 5.340 5.490 5.220 5.390 3,827 -0.10(-1.82%)
Oct 30, 2023 5.370 5.490 5.300 5.490 2,231 -0.20(-3.49%)
Oct 27, 2023 5.490 5.800 5.300 5.689 3,582 +0.11(+1.95%)
Oct 26, 2023 5.510 5.620 5.230 5.580 3,008 -0.04(-0.71%)
Oct 25, 2023 5.520 5.640 5.520 5.620 2,519 -0.05(-0.88%)
Oct 24, 2023 5.500 5.740 5.500 5.670 2,190 -0.03(-0.53%)
Oct 23, 2023 5.530 5.750 5.500 5.700 2,158 +0.03(+0.53%)
Oct 20, 2023 5.610 5.740 5.500 5.670 1,935 -0.06(-1.05%)
Oct 19, 2023 5.710 5.770 5.600 5.730 2,708 -0.01(-0.12%)
Oct 18, 2023 5.600 5.737 5.500 5.737 3,994 -0.01(-0.23%)
Oct 17, 2023 5.600 5.750 5.530 5.750 3,305 -0.02(-0.35%)
Oct 16, 2023 5.600 5.770 5.500 5.770 3,009 -0.01(-0.17%)
Oct 13, 2023 5.550 5.780 5.550 5.780 2,375 +0.06(+1.05%)
Oct 12, 2023 5.520 5.770 5.450 5.720 4,376 -0.02(-0.35%)
Oct 11, 2023 5.550 5.780 5.400 5.740 2,184 +0.05(+0.96%)
Oct 10, 2023 5.500 5.700 5.460 5.685 2,763 -0.01(-0.26%)
Oct 09, 2023 5.420 5.880 5.420 5.700 1,927 -0.06(-1.04%)
Oct 06, 2023 5.510 5.800 5.400 5.760 6,056 -0.04(-0.69%)
Oct 05, 2023 5.410 5.800 5.400 5.800 1,745 +0.12(+2.11%)
Oct 04, 2023 5.410 5.690 5.130 5.680 3,856 -0.02(-0.35%)
Oct 03, 2023 5.360 5.700 5.320 5.700 2,760 -0.09(-1.55%)
Oct 02, 2023 5.290 5.800 5.290 5.790 6,159 +0.01(+0.17%)
Sep 29, 2023 5.600 5.780 5.570 5.780 1,242 -0.22(-3.67%)
Sep 28, 2023 6.000 6.000 5.960 6.000 2,782 +0.00(+0.00%)
Sep 27, 2023 5.500 6.000 5.450 6.000 4,398 +0.20(+3.45%)
Sep 26, 2023 5.790 5.800 5.450 5.800 2,957 +0.02(+0.39%)
Sep 25, 2023 5.500 5.800 5.540 5.778 3,870 +0.28(+5.05%)
Sep 22, 2023 5.043 5.500 5.043 5.500 4,384 +0.00(+0.00%)
Sep 21, 2023 5.010 5.500 5.000 5.500 4,712 +0.12(+2.23%)
Sep 20, 2023 5.141 5.380 5.141 5.380 927 -0.01(-0.19%)
Sep 19, 2023 4.900 5.390 4.750 5.390 7,525 +0.02(+0.37%)
Sep 18, 2023 5.000 5.370 5.000 5.370 1,220 +0.08(+1.51%)
Sep 15, 2023 5.020 5.290 5.020 5.290 1,999 -0.01(-0.19%)
Sep 14, 2023 4.950 5.300 4.806 5.300 3,367 +0.13(+2.51%)
Sep 13, 2023 4.850 5.228 4.430 5.170 1,809 -0.03(-0.58%)
Sep 12, 2023 5.000 5.330 4.630 5.200 2,726 -0.03(-0.57%)
Sep 11, 2023 5.020 5.250 5.020 5.230 2,259 -0.07(-1.41%)
Sep 08, 2023 4.970 5.380 4.960 5.305 3,409 +0.09(+1.82%)
Sep 07, 2023 4.730 5.371 4.600 5.210 8,377 +0.27(+5.47%)
Sep 06, 2023 5.160 5.380 4.710 4.940 14,608 -0.31(-5.90%)
Sep 05, 2023 4.810 5.250 4.810 5.250 1,849 -0.14(-2.53%)
Sep 01, 2023 4.360 5.400 4.360 5.386 12,801 +0.34(+6.66%)
Aug 31, 2023 5.000 5.060 4.600 5.050 4,685 +0.00(+0.00%)
Aug 30, 2023 4.950 5.090 4.710 5.050 3,856 +0.08(+1.61%)
Aug 29, 2023 5.050 5.090 4.500 4.970 1,609 -0.35(-6.58%)
Aug 28, 2023 5.390 5.930 4.950 5.320 10,715 -0.05(-0.93%)
Aug 25, 2023 5.550 6.110 5.300 5.370 11,204 -0.19(-3.37%)
Aug 24, 2023 5.500 6.200 5.300 5.557 38,156 -0.39(-6.60%)
Aug 23, 2023 5.950 5.950 5.900 5.950 847 -0.25(-4.03%)
Aug 22, 2023 6.200 6.200 6.200 6.200 8,424 +0.00(+0.00%)
Aug 21, 2023 6.200 6.200 6.115 6.200 3,430 -0.06(-0.96%)
Aug 18, 2023 5.980 6.300 5.790 6.260 11,672 +0.36(+6.10%)
Aug 17, 2023 6.180 6.200 5.885 5.900 3,940 -0.19(-3.12%)
Aug 16, 2023 6.110 6.180 5.838 6.090 2,018 +0.28(+4.82%)
Aug 15, 2023 6.030 6.150 5.810 5.810 984 -0.40(-6.44%)
Aug 14, 2023 6.110 6.210 6.030 6.210 1,555 -0.09(-1.43%)
Aug 11, 2023 6.300 6.300 6.300 6.300 302 +0.05(+0.80%)
Aug 10, 2023 6.250 6.290 6.250 6.250 2,610 -0.05(-0.79%)
Aug 09, 2023 6.251 6.300 6.251 6.300 1,204 +0.00(+0.04%)
Aug 08, 2023 6.290 6.300 6.240 6.298 950 -0.00(-0.04%)
Aug 07, 2023 6.300 6.300 6.294 6.300 6,172 +0.00(+0.00%)
Aug 04, 2023 6.260 6.350 6.240 6.300 2,288 +0.05(+0.80%)
Aug 03, 2023 6.200 6.600 6.200 6.250 953 -0.10(-1.57%)
Aug 02, 2023 6.250 6.577 6.100 6.350 1,561 -0.28(-4.22%)
Aug 01, 2023 6.630 6.630 6.630 6.630 672 +0.20(+3.11%)
Jul 31, 2023 6.430 6.430 6.430 6.430 2,103 -0.37(-5.44%)
Jul 28, 2023 6.900 6.900 6.800 6.800 1,711 +0.00(+0.07%)
Jul 27, 2023 6.870 6.870 6.710 6.795 760 -0.00(-0.07%)
Jul 25, 2023 6.800 97 -0.05(-0.73%)
Jul 24, 2023 6.900 6.900 6.210 6.850 13,294 -0.43(-5.91%)
Jul 21, 2023 6.700 7.400 6.700 7.280 12,000 +0.68(+10.30%)
Jul 20, 2023 6.340 6.600 6.340 6.600 6,168 +0.11(+1.69%)
Jul 19, 2023 5.950 6.490 5.940 6.490 13,539 +0.54(+9.08%)
Jul 18, 2023 5.880 5.950 5.880 5.950 1,092 +0.07(+1.19%)
Jul 17, 2023 5.650 5.950 5.650 5.880 4,012 -0.10(-1.67%)
Jul 14, 2023 5.940 5.990 5.940 5.980 1,982 +0.01(+0.17%)
Jul 13, 2023 5.650 5.985 5.650 5.970 10,411 +0.17(+2.93%)
Jul 12, 2023 5.800 5.800 5.667 5.800 3,036 +0.05(+0.87%)
Jul 11, 2023 5.660 5.800 5.650 5.750 1,823 -0.05(-0.86%)
Jul 10, 2023 5.550 5.800 5.510 5.800 3,714 +0.25(+4.50%)
Jul 07, 2023 5.400 5.550 5.400 5.550 3,906 +0.10(+1.83%)
Jul 06, 2023 5.350 5.450 5.350 5.450 1,074 +0.13(+2.44%)
Jul 05, 2023 5.310 5.320 5.210 5.320 3,310 +0.00(+0.00%)
Jul 03, 2023 5.450 5.450 5.200 5.320 4,635 -0.11(-2.03%)
Jun 30, 2023 5.450 5.450 5.350 5.430 1,082 -0.02(-0.37%)
Jun 29, 2023 5.480 5.480 5.450 5.450 4,837 +0.00(+0.00%)
Jun 28, 2023 5.410 5.480 5.300 5.450 1,216 -0.03(-0.55%)
Jun 27, 2023 5.570 5.800 5.390 5.480 1,297 -0.09(-1.62%)
Jun 26, 2023 5.560 5.600 5.420 5.570 2,600 -0.03(-0.53%)
Jun 23, 2023 5.670 5.670 5.600 5.600 1,013 -0.06(-1.06%)
Jun 22, 2023 5.610 5.770 5.600 5.660 6,875 +0.05(+0.89%)
Jun 21, 2023 5.560 5.610 5.550 5.610 11,307 +0.06(+1.08%)
Jun 20, 2023 5.550 5.570 5.400 5.550 2,753 -0.14(-2.46%)
Jun 16, 2023 5.670 5.700 5.650 5.690 1,861 -0.00(-0.09%)
Jun 15, 2023 5.600 5.715 5.600 5.695 4,512 -0.10(-1.81%)
May 08, 2023 5.830 5.900 5.500 5.800 4,086 +0.00(+0.00%)
May 05, 2023 5.700 5.800 5.590 5.800 1,733 -0.08(-1.30%)
May 04, 2023 5.550 5.880 5.522 5.876 1,852 +0.37(+6.65%)
May 03, 2023 5.710 5.800 5.500 5.510 2,742 -0.19(-3.33%)
May 02, 2023 5.320 5.810 5.300 5.700 2,226 +0.21(+3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.