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)

0.7841 +0.0311 (+4.13%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 7, 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 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%)
Apr 01, 2025 0.3680 0.3694 0.3513 0.3694 25,126 +0.00(+0.46%)
Mar 31, 2025 0.3500 0.3696 0.3403 0.3677 60,655 +0.01(+2.14%)
Mar 28, 2025 0.4100 0.4199 0.3544 0.3600 142,325 -0.05(-12.92%)
Mar 27, 2025 0.4300 0.4300 0.4011 0.4134 39,462 -0.00(-0.89%)
Mar 26, 2025 0.4300 0.4300 0.3900 0.4171 44,200 +0.00(+0.80%)
Mar 25, 2025 0.4300 0.4309 0.4000 0.4138 67,581 -0.03(-5.93%)
Mar 24, 2025 0.4500 0.4500 0.4210 0.4399 54,112 +0.01(+2.30%)
Mar 21, 2025 0.4700 0.4700 0.4041 0.4300 167,321 -0.06(-11.36%)
Mar 20, 2025 0.5040 0.5100 0.4717 0.4851 96,014 -0.03(-5.81%)
Mar 19, 2025 0.5323 0.5323 0.4529 0.5150 164,268 -0.01(-1.36%)
Mar 18, 2025 0.5800 0.5800 0.5168 0.5221 171,387 -0.07(-11.76%)
Mar 17, 2025 0.6266 0.6266 0.5713 0.5917 613,481 -0.11(-15.47%)
Mar 14, 2025 0.7928 0.8527 0.6328 0.7000 15,454,007 +0.08(+12.90%)
Mar 13, 2025 0.5300 0.6200 0.5290 0.6200 4,429,789 -0.01(-1.59%)
Mar 12, 2025 0.6500 0.6636 0.6000 0.6300 14,243 -0.01(-1.55%)
Mar 11, 2025 0.6800 0.6800 0.6127 0.6399 24,591 -0.01(-1.95%)
Mar 10, 2025 0.6466 0.6526 0.5827 0.6526 22,334 -0.02(-2.60%)
Mar 07, 2025 0.6700 0.6800 0.6400 0.6700 12,337 -0.01(-1.47%)
Mar 06, 2025 0.6600 0.6800 0.6402 0.6800 8,614 +0.01(+0.82%)
Mar 05, 2025 0.6500 0.6745 0.6301 0.6745 19,179 +0.01(+2.06%)
Mar 04, 2025 0.6600 0.6659 0.6500 0.6609 17,326 -0.01(-1.14%)
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.