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 )

1.222 +0.202 (+19.78%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.024 1.245 1.000 1.222 197,597 +0.18(+17.67%)
Dec 19, 2024 0.9949 1.055 0.9000 1.038 81,677 +0.06(+6.32%)
Dec 18, 2024 1.020 1.070 0.9700 0.9766 97,082 -0.08(-7.87%)
Dec 17, 2024 1.010 1.090 0.9500 1.060 180,697 +0.02(+1.92%)
Dec 16, 2024 1.190 1.250 1.010 1.040 372,196 -0.22(-17.46%)
Dec 13, 2024 1.400 1.400 1.260 1.260 920,483 -0.17(-11.89%)
Dec 12, 2024 1.540 1.585 1.370 1.430 158,167 -0.15(-9.49%)
Dec 11, 2024 1.560 1.630 1.500 1.580 394,367 -0.06(-3.66%)
Dec 10, 2024 1.730 1.730 1.300 1.640 1,797,486 -1.16(-41.43%)
Dec 09, 2024 3.600 3.700 2.669 2.800 4,067,147 -0.25(-8.20%)
Dec 06, 2024 2.950 3.050 2.898 3.050 1,632,618 -0.01(-0.33%)
Dec 05, 2024 3.100 3.180 2.800 3.060 22,062 -0.05(-1.61%)
Dec 04, 2024 2.630 3.110 2.630 3.110 4,746 +0.33(+11.83%)
Dec 03, 2024 3.353 3.353 2.670 2.781 13,801 -0.13(-4.44%)
Dec 02, 2024 3.400 3.400 2.900 2.910 10,227 -0.48(-14.16%)
Nov 29, 2024 3.080 3.400 3.080 3.390 12,216 +0.23(+7.30%)
Nov 27, 2024 3.100 3.179 3.021 3.159 1,331 +0.15(+4.96%)
Nov 26, 2024 3.000 3.090 3.000 3.010 2,629 +0.02(+0.67%)
Nov 25, 2024 2.610 3.100 2.550 2.990 7,305 +0.28(+10.42%)
Nov 22, 2024 2.870 2.870 2.708 2.708 1,049 -0.17(-6.02%)
Nov 21, 2024 2.900 2.900 2.764 2.881 1,276 -0.01(-0.41%)
Nov 20, 2024 2.920 2.920 2.710 2.893 3,141 -0.03(-0.92%)
Nov 19, 2024 2.800 2.953 2.800 2.920 8,716 +0.17(+6.18%)
Nov 18, 2024 2.520 2.750 2.520 2.750 3,207 +0.11(+4.17%)
Nov 15, 2024 2.720 2.720 2.550 2.640 2,822 -0.06(-2.15%)
Nov 14, 2024 2.520 2.698 2.510 2.698 1,196 +0.06(+2.32%)
Nov 13, 2024 2.650 2.808 2.520 2.637 1,455 -0.00(-0.05%)
Nov 12, 2024 2.500 2.638 2.500 2.638 1,083 -0.07(-2.65%)
Nov 11, 2024 2.760 2.800 2.420 2.710 17,083 -0.19(-6.55%)
Nov 08, 2024 3.071 3.071 2.620 2.900 19,213 -0.06(-2.03%)
Nov 07, 2024 3.000 3.070 2.817 2.960 12,473 -0.05(-1.66%)
Nov 06, 2024 2.870 3.055 2.850 3.010 6,777 +0.23(+8.27%)
Nov 05, 2024 2.700 2.780 2.690 2.780 2,661 -0.09(-3.14%)
Nov 04, 2024 2.610 2.900 2.610 2.870 1,718 +0.03(+1.06%)
Nov 01, 2024 2.700 2.910 2.660 2.840 7,590 +0.05(+1.91%)
Oct 31, 2024 2.970 3.120 2.600 2.787 34,528 -0.07(-2.32%)
Oct 30, 2024 2.460 2.853 2.460 2.853 2,684 +0.42(+17.32%)
Oct 29, 2024 2.570 2.613 2.432 2.432 9,882 -0.14(-5.37%)
Oct 28, 2024 2.700 2.710 2.560 2.570 18,498 -0.20(-7.07%)
Oct 25, 2024 3.000 3.000 2.511 2.765 16,993 -0.24(-8.13%)
Oct 24, 2024 2.980 3.100 2.703 3.010 7,832 +0.03(+1.01%)
Oct 23, 2024 2.970 2.998 2.945 2.980 4,273 -0.03(-0.84%)
Oct 22, 2024 3.010 3.100 2.980 3.005 6,566 -0.08(-2.67%)
Oct 21, 2024 3.110 3.210 3.010 3.088 22,299 -0.02(-0.72%)
Oct 18, 2024 3.520 3.625 2.940 3.110 25,269 -0.49(-13.61%)
Oct 17, 2024 3.890 3.890 2.750 3.600 75,441 -0.38(-9.55%)
Oct 16, 2024 3.770 5.300 3.510 3.980 271,330 +0.39(+10.86%)
Oct 15, 2024 3.000 3.800 2.550 3.590 831,297 +0.97(+37.02%)
Oct 14, 2024 2.560 2.690 2.560 2.620 2,125 -0.10(-3.68%)
Oct 11, 2024 2.600 2.720 2.600 2.720 2,354 +0.05(+1.91%)
Oct 10, 2024 2.750 2.790 2.625 2.669 7,868 -0.16(-5.62%)
Oct 09, 2024 2.853 2.853 2.670 2.828 4,467 +0.17(+6.32%)
Oct 08, 2024 2.840 2.840 2.650 2.660 6,942 +0.01(+0.38%)
Oct 07, 2024 2.720 2.840 2.650 2.650 4,118 -0.07(-2.57%)
Oct 04, 2024 2.550 2.720 2.550 2.720 2,291 +0.14(+5.58%)
Oct 03, 2024 2.690 2.690 2.560 2.576 2,078 -0.11(-4.23%)
Oct 02, 2024 2.720 2.800 2.570 2.690 12,076 +0.03(+1.13%)
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.