Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	2.080	2.130	2.070	2.100	29,254	+0.02(+0.96%)
Dec 15, 2025	2.180	2.205	2.050	2.080	51,636	-0.10(-4.59%)
Dec 12, 2025	2.310	2.310	2.170	2.180	73,038	-0.13(-5.63%)
Dec 11, 2025	2.300	2.330	2.250	2.310	51,434	+0.01(+0.43%)
Dec 10, 2025	2.270	2.320	2.260	2.300	56,983	+0.06(+2.68%)
Dec 09, 2025	2.110	2.250	2.110	2.240	94,703	+0.13(+6.16%)
Dec 08, 2025	2.130	2.130	2.060	2.110	53,912	-0.01(-0.47%)
Dec 05, 2025	2.100	2.160	2.020	2.120	185,818	-0.01(-0.70%)
Dec 04, 2025	2.050	2.150	2.030	2.135	741,653	+0.09(+4.66%)
Dec 03, 2025	2.020	2.055	2.020	2.040	87,084	-0.01(-0.49%)
Dec 02, 2025	2.030	2.050	2.000	2.050	52,543	+0.03(+1.49%)
Dec 01, 2025	2.030	2.050	1.970	2.020	36,184	-0.01(-0.49%)
Nov 28, 2025	1.990	2.050	1.980	2.030	31,457	+0.03(+1.75%)
Nov 26, 2025	1.970	2.020	1.970	1.995	31,954	+0.03(+1.27%)
Nov 25, 2025	2.020	2.021	1.970	1.970	34,068	-0.05(-2.23%)
Nov 24, 2025	2.010	2.040	1.983	2.015	57,133	+0.01(+0.25%)
Nov 21, 2025	2.010	2.050	1.982	2.010	45,546	+0.00(+0.00%)
Nov 20, 2025	2.020	2.084	1.990	2.010	33,738	-0.06(-2.90%)
Nov 19, 2025	2.080	2.100	2.000	2.070	71,322	-0.05(-2.36%)
Nov 18, 2025	2.050	2.140	1.960	2.120	145,159	+0.15(+7.61%)
Nov 17, 2025	1.980	2.045	1.910	1.970	69,246	-0.03(-1.50%)
Nov 14, 2025	1.990	2.050	1.980	2.000	40,564	+0.02(+1.01%)
Nov 13, 2025	2.070	2.070	1.980	1.980	58,928	-0.12(-5.71%)
Nov 12, 2025	2.030	2.100	2.011	2.100	37,983	+0.03(+1.45%)
Nov 11, 2025	2.010	2.100	2.010	2.070	53,217	+0.04(+1.97%)
Nov 10, 2025	1.980	2.061	1.980	2.030	54,626	+0.04(+2.01%)
Nov 07, 2025	1.980	2.050	1.940	1.990	104,487	+0.03(+1.53%)
Nov 06, 2025	1.940	2.010	1.920	1.960	90,751	+0.03(+1.55%)
Nov 05, 2025	1.970	1.978	1.930	1.930	38,041	-0.05(-2.53%)
Nov 04, 2025	1.900	2.040	1.880	1.980	127,960	+0.06(+3.13%)
Nov 03, 2025	2.040	2.040	1.900	1.920	123,890	-0.14(-6.80%)
Oct 31, 2025	2.110	2.150	1.950	2.060	402,569	-0.17(-7.62%)
Oct 30, 2025	2.080	2.290	2.080	2.230	5,359,372	+0.16(+7.73%)
Oct 29, 2025	2.570	2.660	2.070	2.070	539,697	-0.55(-20.99%)
Oct 28, 2025	2.600	2.735	2.600	2.620	81,620	-0.04(-1.50%)
Oct 27, 2025	2.710	2.730	2.610	2.660	224,413	-0.05(-1.85%)
Oct 24, 2025	2.590	2.850	2.560	2.710	451,299	+0.12(+4.63%)
Oct 23, 2025	2.420	2.615	2.420	2.590	122,234	+0.12(+4.86%)
Oct 22, 2025	2.420	2.625	2.380	2.470	390,273	-0.07(-2.76%)
Oct 21, 2025	2.370	2.580	2.370	2.540	502,069	+0.11(+4.53%)
Oct 20, 2025	2.500	2.520	2.400	2.430	273,155	-0.01(-0.41%)
Oct 17, 2025	2.380	2.500	2.380	2.440	265,767	-0.06(-2.40%)
Oct 16, 2025	2.450	2.520	2.375	2.500	803,868	+0.13(+5.49%)
Oct 15, 2025	2.110	2.420	2.110	2.370	871,996	+0.22(+10.23%)
Oct 14, 2025	2.060	2.220	2.000	2.150	438,392	+0.07(+3.37%)
Oct 13, 2025	2.030	2.100	2.010	2.080	373,021	-0.06(-2.80%)
Oct 10, 2025	2.070	2.218	2.030	2.140	1,249,103	+0.04(+1.90%)
Oct 09, 2025	2.410	2.530	1.930	2.100	32,802,608	+0.07(+3.45%)
Oct 08, 2025	1.930	2.095	1.890	2.030	347,438	+0.12(+6.28%)
Oct 07, 2025	2.020	2.050	1.900	1.910	335,554	-0.11(-5.45%)
Oct 06, 2025	2.100	2.150	2.020	2.020	394,891	-0.03(-1.46%)
Oct 03, 2025	2.010	2.322	1.985	2.050	691,740	+0.05(+2.50%)
Oct 02, 2025	2.170	2.170	1.950	2.000	397,078	-0.10(-4.76%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today