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)

0.5660 +0.0460 (+8.85%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 8, 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 (%)
Apr 07, 2025 0.5100 0.5300 0.4501 0.5200 584,709 +0.00(+0.46%)
Apr 04, 2025 0.5900 0.6151 0.4300 0.5176 1,675,794 -0.18(-25.49%)
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 45,002 +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%)
Mar 03, 2025 0.6506 0.6835 0.6000 0.6685 59,195 -0.02(-3.40%)
Feb 28, 2025 0.7120 0.7344 0.6800 0.6920 28,344 +0.02(+3.56%)
Feb 27, 2025 0.7200 0.7485 0.6680 0.6682 25,687 -0.07(-9.46%)
Feb 26, 2025 0.7395 0.7522 0.6708 0.7380 38,309 -0.01(-1.55%)
Feb 25, 2025 0.8100 0.8199 0.7315 0.7496 33,257 -0.07(-8.57%)
Feb 24, 2025 0.7600 0.8487 0.7600 0.8199 31,066 -0.03(-3.54%)
Feb 21, 2025 0.8000 0.8600 0.7602 0.8500 20,177 +0.05(+6.25%)
Feb 20, 2025 0.8100 0.8506 0.7900 0.8000 17,513 -0.08(-9.09%)
Feb 19, 2025 0.8400 0.8800 0.8018 0.8800 24,517 -0.02(-2.33%)
Feb 18, 2025 0.8174 0.9010 0.7556 0.9010 66,186 +0.10(+12.62%)
Feb 14, 2025 0.8500 0.8600 0.7900 0.8000 30,470 -0.06(-6.98%)
Feb 13, 2025 0.8500 0.8880 0.8200 0.8600 14,910 -0.02(-2.26%)
Feb 12, 2025 0.9000 0.9000 0.8313 0.8799 7,993 -0.03(-2.82%)
Feb 11, 2025 0.9096 0.9180 0.8303 0.9054 12,458 -0.00(-0.51%)
Feb 10, 2025 0.9000 0.9100 0.8700 0.9100 13,938 -0.00(-0.26%)
Feb 07, 2025 0.8984 0.9180 0.8800 0.9124 6,599 -0.01(-0.61%)
Feb 06, 2025 0.9200 0.9271 0.8900 0.9180 55,692 -0.03(-3.16%)
Feb 05, 2025 0.9500 0.9500 0.9150 0.9480 20,150 +0.01(+1.39%)
Feb 04, 2025 0.9800 0.9800 0.9200 0.9350 34,808 -0.01(-1.58%)
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 and Conditions.