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

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

1.620 +0.070 (+4.52%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 2, 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 (%)
May 30, 2025 1.480 1.590 1.480 1.550 163,919 +0.10(+6.73%)
May 29, 2025 1.250 1.480 1.250 1.452 153,676 +0.20(+16.18%)
May 28, 2025 1.380 1.513 1.130 1.250 140,353 -0.16(-11.35%)
May 27, 2025 1.430 1.630 1.320 1.410 159,724 -0.09(-6.00%)
May 23, 2025 1.490 1.590 1.450 1.500 152,185 -0.07(-4.46%)
May 22, 2025 1.780 1.780 1.360 1.570 572,389 -0.21(-11.80%)
May 21, 2025 1.190 2.030 1.180 1.780 7,764,280 +0.48(+36.92%)
May 20, 2025 0.7400 1.390 0.7400 1.300 7,741,745 +0.51(+64.56%)
May 19, 2025 0.8500 0.8500 0.7221 0.7900 17,873 -0.05(-6.05%)
May 16, 2025 0.8002 0.8409 0.7860 0.8409 5,365 +0.04(+5.09%)
May 15, 2025 0.8000 0.8900 0.7348 0.8002 16,691 -0.06(-7.04%)
May 14, 2025 0.9240 0.9240 0.8021 0.8608 24,385 -0.09(-9.86%)
May 13, 2025 0.9000 0.9599 0.8500 0.9550 39,481 +0.08(+9.77%)
May 12, 2025 0.8542 0.8946 0.8212 0.8700 9,008 -0.04(-4.83%)
May 09, 2025 0.9000 0.9500 0.8500 0.9142 33,880 +0.09(+11.47%)
May 08, 2025 0.7705 0.9192 0.7700 0.8201 52,460 +0.04(+4.59%)
May 07, 2025 0.8050 0.8126 0.7612 0.7841 12,968 +0.03(+4.13%)
May 06, 2025 0.7400 0.7605 0.7387 0.7530 13,887 -0.04(-5.52%)
May 05, 2025 0.8450 0.8488 0.7209 0.7970 34,688 -0.05(-6.12%)
May 02, 2025 0.8000 0.8900 0.7920 0.8490 10,415 +0.02(+1.91%)
May 01, 2025 0.7500 1.000 0.7340 0.8331 74,602 +0.05(+6.81%)
Apr 30, 2025 0.7899 0.7900 0.6710 0.7800 34,632 +0.08(+11.43%)
Apr 29, 2025 0.6943 0.7000 0.6700 0.7000 16,560 +0.00(+0.00%)
Apr 28, 2025 0.7100 0.7100 0.6010 0.7000 48,261 -0.07(-8.50%)
Apr 25, 2025 0.7794 0.7794 0.7304 0.7650 13,455 -0.01(-1.85%)
Apr 24, 2025 0.7800 0.7800 0.7327 0.7794 4,370 -0.00(-0.06%)
Apr 23, 2025 0.7108 0.7901 0.7100 0.7799 20,244 +0.00(+0.36%)
Apr 22, 2025 0.7900 0.8320 0.7702 0.7771 46,753 -0.06(-7.20%)
Apr 21, 2025 0.7810 0.8980 0.7360 0.8374 39,741 +0.05(+5.87%)
Apr 17, 2025 0.7225 0.8200 0.7225 0.7910 20,630 +0.05(+6.81%)
Apr 16, 2025 0.8300 0.8300 0.6000 0.7406 121,929 -0.11(-12.92%)
Apr 15, 2025 0.9300 0.9400 0.7600 0.8505 68,521 -0.11(-11.42%)
Apr 14, 2025 0.9588 0.9985 0.9153 0.9602 149,678 -0.10(-9.42%)
Apr 11, 2025 1.240 1.240 1.010 1.060 598,234 -0.19(-15.20%)
Apr 10, 2025 0.7200 1.250 0.6850 1.250 7,039,437 +0.45(+56.25%)
Apr 09, 2025 0.5700 1.140 0.5700 0.8000 14,413,773 +0.23(+40.60%)
Apr 08, 2025 0.4888 0.6237 0.4888 0.5690 430,171 +0.05(+9.42%)
Apr 07, 2025 0.5100 0.5300 0.4501 0.5200 584,709 +0.04(+8.20%)
Apr 04, 2025 0.5900 0.6151 0.4628 0.4806 1,675,794 -0.21(-30.82%)
Apr 03, 2025 0.4000 0.8900 0.4000 0.6947 54,031,696 +0.32(+87.76%)
Apr 02, 2025 0.3600 0.3976 0.3600 0.3700 16,379 +0.00(+0.16%)
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.