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

MEDIROM Healthcare Technologies Inc. - American Depositary Share (NQ:MRM)

1.779 -0.131 (-6.86%)
Streaming Delayed Price Updated: 1:27 PM EDT, Aug 29, 2025 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 (%)
Aug 28, 2025 1.960 1.960 1.860 1.910 982,549 -0.06(-3.05%)
Aug 27, 2025 1.780 2.010 1.780 1.970 422,322 +0.06(+3.14%)
Aug 26, 2025 1.800 1.955 1.760 1.910 615,129 -0.05(-2.55%)
Aug 25, 2025 2.060 2.080 1.710 1.960 15,006,095 +0.19(+10.73%)
Aug 22, 2025 1.710 1.790 1.670 1.770 8,760,978 +0.04(+2.31%)
Aug 21, 2025 1.790 1.870 1.720 1.730 41,250 -0.10(-5.46%)
Aug 20, 2025 1.890 1.900 1.750 1.830 162,346 +0.03(+1.67%)
Aug 19, 2025 1.980 1.980 1.770 1.800 155,921 -0.09(-4.76%)
Aug 18, 2025 2.200 2.210 1.820 1.890 328,936 -0.23(-10.85%)
Aug 15, 2025 2.250 2.350 2.100 2.120 261,500 -0.14(-6.19%)
Aug 14, 2025 2.090 2.440 1.900 2.260 774,739 +0.13(+6.10%)
Aug 13, 2025 2.300 2.594 2.100 2.130 1,072,140 -0.06(-2.74%)
Aug 12, 2025 2.730 2.740 2.160 2.190 1,635,124 -0.41(-15.77%)
Aug 11, 2025 2.240 3.170 2.130 2.600 5,488,575 -0.16(-5.80%)
Aug 08, 2025 2.030 3.530 1.650 2.760 118,652,464 +1.56(+130.00%)
Aug 07, 2025 1.280 1.280 1.102 1.200 8,814,855 -0.07(-5.51%)
Aug 06, 2025 1.280 1.280 1.250 1.270 6,253 -0.06(-4.30%)
Aug 05, 2025 1.290 1.375 1.282 1.327 6,054 -0.00(-0.23%)
Aug 04, 2025 1.290 1.330 1.290 1.330 4,370 +0.08(+6.83%)
Aug 01, 2025 1.110 1.276 1.110 1.245 20,128 +0.06(+4.62%)
Jul 31, 2025 1.108 1.218 1.108 1.190 4,350 -0.03(-2.46%)
Jul 30, 2025 1.320 1.320 1.220 1.220 5,368 -0.03(-2.40%)
Jul 29, 2025 1.230 1.255 1.210 1.250 24,102 +0.03(+2.88%)
Jul 28, 2025 1.320 1.400 1.190 1.215 81,682 -0.10(-7.95%)
Jul 25, 2025 1.380 1.390 1.320 1.320 23,881 +0.00(+0.00%)
Jul 24, 2025 1.410 1.406 1.320 1.320 5,451 -0.06(-4.35%)
Jul 23, 2025 1.390 1.405 1.360 1.380 4,654 -0.02(-1.43%)
Jul 22, 2025 1.340 1.405 1.320 1.400 8,695 +0.02(+1.45%)
Jul 21, 2025 1.400 1.450 1.320 1.380 71,888 -0.01(-0.58%)
Jul 18, 2025 1.450 1.450 1.350 1.388 19,906 -0.03(-1.85%)
Jul 17, 2025 1.360 1.450 1.350 1.414 28,904 +0.02(+1.74%)
Jul 16, 2025 1.360 1.430 1.340 1.390 40,897 +0.01(+0.72%)
Jul 15, 2025 1.350 1.440 1.340 1.380 16,372 +0.02(+1.46%)
Jul 14, 2025 1.370 1.440 1.350 1.360 30,259 -0.01(-0.64%)
Jul 11, 2025 1.350 1.425 1.350 1.369 7,052 +0.02(+1.34%)
Jul 10, 2025 1.340 1.400 1.340 1.351 2,600 -0.05(-3.51%)
Jul 09, 2025 1.340 1.450 1.340 1.400 83,668 +0.01(+0.72%)
Jul 08, 2025 1.373 1.406 1.373 1.390 21,395 -0.02(-1.42%)
Jul 07, 2025 1.390 1.410 1.330 1.410 12,171 -0.00(-0.01%)
Jul 03, 2025 1.440 1.440 1.410 1.410 8,444 -0.03(-2.01%)
Jul 02, 2025 1.470 1.470 1.390 1.439 5,830 +0.02(+1.34%)
Jul 01, 2025 1.410 1.500 1.320 1.420 6,935 +0.00(+0.00%)
Jun 30, 2025 1.360 1.420 1.335 1.420 9,295 +0.07(+5.19%)
Jun 27, 2025 1.400 1.445 1.330 1.350 15,545 -0.04(-2.88%)
Jun 26, 2025 1.430 1.450 1.360 1.390 6,232 -0.06(-4.14%)
Jun 25, 2025 1.460 1.500 1.400 1.450 33,486 +0.10(+7.41%)
Jun 24, 2025 1.450 1.450 1.330 1.350 29,250 +0.01(+0.37%)
Jun 23, 2025 1.490 1.500 1.320 1.345 52,526 -0.15(-10.02%)
Jun 20, 2025 1.500 1.500 1.490 1.495 19,442 -0.03(-1.98%)
Jun 18, 2025 1.524 1.530 1.520 1.525 2,339 +0.00(+0.00%)
Jun 17, 2025 1.530 1.550 1.490 1.525 10,843 -0.01(-0.33%)
Jun 16, 2025 1.610 1.645 1.530 1.530 23,358 -0.03(-1.92%)
Jun 13, 2025 1.570 1.637 1.530 1.560 11,514 -0.09(-5.45%)
Jun 12, 2025 1.680 1.690 1.550 1.650 50,447 -0.00(-0.24%)
Jun 11, 2025 1.600 1.670 1.600 1.654 24,094 +0.02(+1.10%)
Jun 10, 2025 1.620 1.690 1.580 1.636 50,588 +0.06(+3.54%)
Jun 09, 2025 1.590 1.600 1.522 1.580 29,889 -0.01(-0.94%)
Jun 06, 2025 1.690 1.690 1.570 1.595 56,333 -0.05(-3.33%)
Jun 05, 2025 1.490 1.750 1.480 1.650 170,893 +0.12(+8.20%)
Jun 04, 2025 1.540 1.540 1.490 1.525 17,834 +0.01(+0.99%)
Jun 03, 2025 1.510 1.545 1.390 1.510 42,775 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.