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

Medirom Healthcare Technologies Inc ADR (NQ: MRM )

5.932 +0.124 (+2.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2022 5.900 5.920 5.900 5.920 483 +0.00(+0.04%)
Oct 28, 2022 5.930 6.000 5.910 5.918 1,032 -0.08(-1.37%)
Oct 27, 2022 6.000 6.000 6.000 6.000 1,427 +0.00(+0.00%)
Oct 26, 2022 5.920 6.000 5.920 6.000 2,149 +0.06(+1.01%)
Oct 25, 2022 5.950 5.950 5.940 5.940 571 -0.03(-0.50%)
Oct 24, 2022 6.000 6.000 5.970 5.970 438 -0.01(-0.10%)
Oct 21, 2022 5.990 5.990 5.976 5.976 1,070 -0.02(-0.25%)
Oct 20, 2022 6.059 6.059 5.991 5.991 707 -0.02(-0.32%)
Oct 19, 2022 6.010 6.010 6.010 6.010 934 -0.04(-0.66%)
Oct 18, 2022 6.010 6.050 6.010 6.050 337 +0.00(+0.00%)
Oct 14, 2022 6.050 11 +0.07(+1.17%)
Oct 13, 2022 6.000 6.050 5.980 5.980 1,010 -0.02(-0.33%)
Oct 11, 2022 6.000 8 +0.01(+0.17%)
Oct 10, 2022 5.990 5.990 5.990 5.990 222 -0.01(-0.17%)
Oct 07, 2022 6.010 6.010 6.000 6.000 518 -0.08(-1.32%)
Oct 06, 2022 6.080 6.080 6.080 6.080 401 +0.00(+0.01%)
Oct 03, 2022 6.080 5 +0.03(+0.49%)
Sep 30, 2022 6.050 6.050 6.030 6.050 1,460 +0.11(+1.85%)
Sep 28, 2022 5.940 20 -0.10(-1.66%)
Sep 27, 2022 5.840 6.050 5.840 6.040 618 +0.04(+0.67%)
Sep 26, 2022 6.000 6.000 6.000 6.000 263 -0.10(-1.64%)
Sep 23, 2022 6.100 6.100 6.100 6.100 314 +0.00(+0.00%)
Sep 21, 2022 6.100 82 +0.01(+0.16%)
Sep 20, 2022 6.100 6.100 5.980 6.090 770 +0.12(+2.01%)
Sep 16, 2022 5.970 100 +0.20(+3.47%)
Sep 15, 2022 6.000 6.000 5.770 5.770 486 -0.21(-3.51%)
Sep 14, 2022 6.230 6.230 5.980 5.980 2,718 +0.12(+2.05%)
Sep 13, 2022 6.050 6.100 5.860 5.860 1,650 -0.20(-3.30%)
Sep 12, 2022 6.100 6.100 6.060 6.060 2,262 -0.04(-0.66%)
Sep 09, 2022 6.074 6.100 6.074 6.100 614 -0.08(-1.29%)
Sep 06, 2022 6.180 102 +0.00(+0.08%)
Sep 02, 2022 6.100 6.175 6.100 6.175 800 +0.08(+1.23%)
Sep 01, 2022 6.090 6.100 6.092 6.100 2,594 +0.00(+0.00%)
Aug 31, 2022 6.350 6.350 6.100 6.100 5,455 -0.40(-6.15%)
Aug 30, 2022 6.360 6.580 6.360 6.500 4,392 -0.09(-1.37%)
Aug 29, 2022 6.610 6.610 6.590 6.590 1,235 -0.13(-2.01%)
Aug 26, 2022 6.900 6.900 6.590 6.725 4,460 -0.19(-2.68%)
Aug 25, 2022 6.960 6.960 6.910 6.910 2,061 -0.03(-0.49%)
Aug 24, 2022 6.890 6.944 6.585 6.944 1,844 +0.05(+0.78%)
Aug 23, 2022 6.910 6.910 6.570 6.890 4,806 -0.04(-0.51%)
Aug 22, 2022 6.750 7.080 6.750 6.925 19,042 +0.17(+2.59%)
Aug 19, 2022 6.980 6.990 6.300 6.750 9,509 -0.23(-3.30%)
Aug 18, 2022 6.760 6.980 6.350 6.980 4,509 +0.21(+3.10%)
Aug 17, 2022 6.800 6.800 6.320 6.770 2,741 -0.19(-2.77%)
Aug 16, 2022 6.500 7.000 6.400 6.963 17,177 +0.59(+9.31%)
Aug 15, 2022 6.120 6.400 6.120 6.370 2,403 +0.25(+4.08%)
Aug 12, 2022 6.410 6.435 6.120 6.120 2,179 -0.42(-6.42%)
Aug 11, 2022 6.490 6.850 6.476 6.540 15,296 +0.46(+7.56%)
Aug 10, 2022 6.500 6.500 6.060 6.080 1,602 -0.32(-5.00%)
Aug 09, 2022 6.340 6.550 6.340 6.400 1,829 -0.15(-2.29%)
Aug 08, 2022 6.580 6.580 6.550 6.550 385 -0.06(-0.91%)
Aug 05, 2022 6.510 6.610 6.460 6.610 681 +0.11(+1.69%)
Aug 04, 2022 6.500 6.500 6.250 6.500 357 +0.00(+0.00%)
Aug 03, 2022 6.510 6.510 6.220 6.500 1,097 -0.09(-1.37%)
Aug 02, 2022 6.550 6.630 6.550 6.590 2,318 +0.09(+1.38%)
Aug 01, 2022 6.270 6.500 6.230 6.500 760 +0.07(+1.09%)
Jul 29, 2022 6.330 6.430 6.330 6.430 925 +0.20(+3.21%)
Jul 28, 2022 6.130 6.230 5.900 6.230 2,892 +0.09(+1.47%)
Jul 27, 2022 6.560 6.560 6.140 6.140 1,233 -0.43(-6.54%)
Jul 26, 2022 6.560 6.570 6.560 6.570 305 +0.09(+1.39%)
Jul 25, 2022 6.480 6.480 6.470 6.480 852 +0.49(+8.18%)
Jul 22, 2022 6.300 6.590 5.990 5.990 1,642 -0.29(-4.62%)
Jul 21, 2022 5.820 6.350 5.820 6.280 815 +0.28(+4.67%)
Jul 20, 2022 6.000 6.000 6.000 6.000 542 -0.38(-5.96%)
Jul 19, 2022 5.920 6.390 5.895 6.380 3,166 +0.13(+2.08%)
Jul 18, 2022 6.289 6.289 6.020 6.250 1,702 -0.03(-0.48%)
Jul 15, 2022 6.200 6.630 6.200 6.280 406 +0.18(+2.95%)
Jul 14, 2022 6.100 6.100 5.711 6.100 1,210 -0.01(-0.16%)
Jul 13, 2022 6.400 6.400 6.090 6.110 1,229 +0.02(+0.33%)
Jul 12, 2022 6.100 6.100 6.090 6.090 370 +0.17(+2.96%)
Jul 11, 2022 6.054 6.054 5.910 5.915 712 -0.38(-6.11%)
Jul 07, 2022 6.300 189 +0.14(+2.27%)
Jul 05, 2022 6.160 19 +0.03(+0.49%)
Jul 01, 2022 6.000 6.150 6.000 6.130 843 +0.15(+2.51%)
Jun 30, 2022 5.700 6.240 5.700 5.980 1,473 -0.22(-3.55%)
Jun 29, 2022 6.200 6.200 6.200 6.200 228 +0.05(+0.81%)
Jun 28, 2022 6.140 6.150 6.130 6.150 1,474 +0.44(+7.76%)
Jun 27, 2022 5.707 5.707 5.707 5.707 374 -0.09(-1.61%)
Jun 24, 2022 6.130 6.130 5.800 5.800 404 -0.01(-0.17%)
Jun 23, 2022 5.810 5.810 5.810 5.810 551 -0.19(-3.17%)
Jun 22, 2022 6.150 6.150 6.000 6.000 542 -0.20(-3.23%)
Jun 21, 2022 6.200 6.200 6.200 6.200 316 -0.20(-3.13%)
Jun 17, 2022 6.230 6.600 6.230 6.400 513 -0.08(-1.23%)
Jun 16, 2022 6.240 6.480 6.000 6.480 1,516 +0.28(+4.52%)
Jun 15, 2022 6.500 6.500 6.200 6.200 1,083 +0.00(+0.00%)
Jun 14, 2022 6.200 6.200 6.200 6.200 1,953 +0.01(+0.16%)
Jun 13, 2022 6.450 6.450 6.190 6.190 1,487 -0.28(-4.33%)
Jun 10, 2022 6.200 6.470 6.200 6.470 847 -0.11(-1.67%)
Jun 09, 2022 6.580 6.600 6.580 6.580 687 +0.33(+5.28%)
Jun 08, 2022 6.590 6.690 6.200 6.250 5,040 -0.75(-10.71%)
Jun 07, 2022 7.000 7.000 7.000 7.000 483 +0.00(+0.00%)
Jun 06, 2022 6.990 7.000 6.990 7.000 214 +0.00(+0.00%)
Jun 03, 2022 7.000 7.000 6.150 7.000 1,500 +0.00(+0.00%)
Jun 01, 2022 7.000 307 +0.00(+0.00%)
May 31, 2022 7.000 7.000 7.000 7.000 734 +0.00(+0.00%)
May 27, 2022 6.940 7.000 6.940 7.000 2,135 +0.00(+0.00%)
May 26, 2022 7.000 7.000 7.000 7.000 794 -0.04(-0.60%)
May 25, 2022 7.042 7.042 7.042 7.042 121 +0.04(+0.60%)
May 24, 2022 7.000 7.000 7.000 7.000 475 +0.00(+0.00%)
May 23, 2022 7.000 7.000 7.000 7.000 391 -0.05(-0.71%)
May 20, 2022 7.170 7.230 7.000 7.050 1,377 +0.05(+0.71%)
May 19, 2022 7.490 7.490 7.000 7.000 4,079 +0.20(+2.94%)
May 18, 2022 6.800 6.800 6.490 6.800 1,693 -0.29(-4.09%)
May 17, 2022 7.800 7.800 7.000 7.090 2,753 -0.88(-11.04%)
May 16, 2022 7.320 7.970 7.260 7.970 1,434 +0.56(+7.56%)
May 13, 2022 7.000 7.899 7.000 7.410 3,024 +0.33(+4.66%)
May 12, 2022 6.490 7.080 6.490 7.080 754 +1.02(+16.83%)
May 11, 2022 6.870 6.890 5.750 6.060 9,663 -0.76(-11.14%)
May 10, 2022 6.680 7.020 6.680 6.820 3,310 -0.04(-0.58%)
May 09, 2022 7.900 7.900 6.860 6.860 5,222 -1.04(-13.16%)
May 06, 2022 7.550 7.900 7.550 7.900 537 +0.35(+4.64%)
May 05, 2022 7.900 7.980 7.550 7.550 3,124 -0.43(-5.39%)
May 04, 2022 7.550 7.980 7.500 7.980 1,494 +0.08(+1.01%)
May 03, 2022 7.680 7.900 7.680 7.900 2,457 +0.25(+3.27%)
May 02, 2022 7.990 8.285 7.650 7.650 2,769 -0.06(-0.78%)
Apr 29, 2022 7.750 7.947 7.710 7.710 2,967 -0.07(-0.90%)
Apr 28, 2022 8.000 8.000 7.750 7.780 9,034 +0.03(+0.39%)
Apr 27, 2022 8.000 8.650 7.750 7.750 11,180 -0.14(-1.77%)
Apr 26, 2022 7.670 7.890 7.670 7.890 1,376 +0.20(+2.66%)
Apr 25, 2022 7.900 7.900 7.660 7.685 2,287 +0.03(+0.33%)
Apr 22, 2022 8.000 8.000 7.660 7.660 4,012 -0.19(-2.42%)
Apr 21, 2022 8.000 8.000 7.850 7.850 3,553 -0.15(-1.88%)
Apr 20, 2022 7.820 8.000 7.820 8.000 2,660 +0.23(+2.91%)
Apr 19, 2022 8.000 8.000 7.774 7.774 1,964 -0.23(-2.83%)
Apr 18, 2022 7.790 8.000 7.790 8.000 2,196 +0.41(+5.45%)
Apr 14, 2022 7.900 7.994 7.586 7.586 1,725 -0.31(-3.97%)
Apr 13, 2022 7.726 7.900 7.537 7.900 4,813 +0.17(+2.20%)
Apr 12, 2022 7.500 7.730 7.500 7.730 2,237 +0.02(+0.26%)
Apr 11, 2022 7.750 7.750 7.575 7.710 11,302 +0.05(+0.61%)
Apr 08, 2022 7.850 7.950 7.600 7.663 5,039 -0.24(-2.99%)
Apr 07, 2022 7.420 7.939 7.420 7.900 34,671 +0.50(+6.76%)
Apr 06, 2022 7.440 7.480 7.370 7.400 4,187 -0.04(-0.59%)
Apr 05, 2022 7.420 7.580 7.420 7.444 4,309 +0.09(+1.27%)
Apr 04, 2022 7.450 7.580 7.350 7.350 5,592 +0.00(+0.00%)
Apr 01, 2022 7.350 7.530 7.350 7.350 3,084 +0.00(+0.00%)
Mar 31, 2022 7.040 7.380 7.040 7.350 4,598 +0.44(+6.34%)
Mar 30, 2022 6.900 6.920 6.900 6.912 1,207 -0.04(-0.55%)
Mar 29, 2022 7.120 7.120 6.950 6.950 1,819 -0.15(-2.11%)
Mar 28, 2022 7.100 7.100 6.980 7.100 1,879 -0.05(-0.70%)
Mar 25, 2022 7.460 7.720 7.090 7.150 6,263 -0.27(-3.64%)
Mar 24, 2022 8.190 8.190 7.410 7.420 2,800 -0.49(-6.19%)
Mar 23, 2022 8.200 8.200 7.800 7.910 4,956 -0.25(-3.03%)
Mar 22, 2022 7.800 8.157 7.800 8.157 990 +0.23(+2.87%)
Mar 21, 2022 8.800 8.800 7.930 7.930 3,623 -0.17(-2.10%)
Mar 18, 2022 7.210 8.510 6.990 8.100 13,948 +0.90(+12.50%)
Mar 17, 2022 7.000 7.200 6.971 7.200 7,518 +0.15(+2.13%)
Mar 16, 2022 7.240 7.240 7.050 7.050 2,927 +0.05(+0.71%)
Mar 15, 2022 7.500 7.500 6.950 7.000 5,879 -0.21(-2.91%)
Mar 14, 2022 7.500 9.800 7.045 7.210 72,039 +0.14(+1.98%)
Mar 11, 2022 7.070 7.070 7.070 7.070 509 +0.12(+1.73%)
Mar 10, 2022 7.200 7.590 6.950 6.950 40,545 -0.25(-3.47%)
Mar 09, 2022 7.200 7.200 7.197 7.200 4,210 +0.01(+0.14%)
Mar 08, 2022 7.180 7.250 7.026 7.190 8,087 +0.13(+1.84%)
Mar 07, 2022 7.330 7.330 6.950 7.060 3,941 -0.14(-1.94%)
Mar 04, 2022 7.000 7.260 7.000 7.200 2,028 -0.02(-0.28%)
Mar 03, 2022 7.000 7.300 7.000 7.220 12,992 +0.47(+6.96%)
Mar 02, 2022 6.690 6.750 6.610 6.750 3,785 -0.11(-1.63%)
Mar 01, 2022 6.940 6.940 6.514 6.862 703 +0.01(+0.18%)
Feb 28, 2022 6.600 6.850 6.530 6.850 5,449 +0.35(+5.33%)
Feb 25, 2022 6.800 6.800 6.500 6.503 5,921 -0.30(-4.36%)
Feb 24, 2022 6.790 6.970 6.560 6.800 7,960 -0.02(-0.29%)
Feb 23, 2022 7.090 7.290 6.519 6.820 4,246 -0.12(-1.69%)
Feb 22, 2022 7.000 7.840 6.937 6.937 27,444 +0.49(+7.55%)
Feb 18, 2022 6.450 0 +0.13(+2.06%)
Feb 17, 2022 6.250 6.366 6.150 6.320 3,747 -0.16(-2.47%)
Feb 16, 2022 6.640 6.640 6.219 6.480 3,618 +0.04(+0.62%)
Feb 15, 2022 6.172 6.550 6.172 6.440 2,712 -0.05(-0.77%)
Feb 14, 2022 6.510 6.513 6.210 6.490 5,247 -0.01(-0.15%)
Feb 11, 2022 6.405 6.615 6.300 6.500 15,739 -0.52(-7.41%)
Feb 10, 2022 6.440 7.120 6.287 7.020 49,488 +0.55(+8.50%)
Feb 09, 2022 6.500 6.930 6.300 6.470 21,723 +0.04(+0.62%)
Feb 07, 2022 6.430 310 +0.13(+2.06%)
Feb 04, 2022 6.190 6.300 5.900 6.300 4,593 +0.16(+2.61%)
Feb 03, 2022 6.160 6.462 6.140 23,733 -0.22(-3.46%)
Feb 02, 2022 6.250 6.670 6.192 6.360 1,605 +0.12(+1.92%)
Feb 01, 2022 6.410 6.846 6.100 6.240 3,226 -0.30(-4.59%)
Jan 31, 2022 6.230 6.700 6.160 6.540 8,829 +0.31(+4.98%)
Jan 28, 2022 6.710 6.770 6.040 6.230 5,509 -0.07(-1.11%)
Jan 27, 2022 6.250 6.560 6.250 6.300 4,870 -0.15(-2.33%)
Jan 26, 2022 6.060 6.580 6.010 6.450 3,045 -0.01(-0.15%)
Jan 25, 2022 6.510 6.930 6.030 6.460 52,721 -0.26(-3.87%)
Jan 24, 2022 7.000 7.030 6.500 6.720 19,806 -0.32(-4.55%)
Jan 21, 2022 7.100 7.247 7.000 7.040 10,181 -0.30(-4.09%)
Jan 20, 2022 7.500 7.645 7.200 7.340 17,424 +0.09(+1.24%)
Jan 19, 2022 7.250 7.775 7.250 7.250 35,685 +0.07(+0.98%)
Jan 18, 2022 6.890 7.445 6.800 7.180 40,194 +0.29(+4.28%)
Jan 14, 2022 6.885 0 +0.37(+5.60%)
Jan 13, 2022 6.530 6.890 6.460 6.520 3,421 +0.02(+0.31%)
Jan 12, 2022 6.280 7.000 6.280 6.500 13,406 +0.29(+4.68%)
Jan 11, 2022 6.200 6.328 6.030 6.209 10,938 +0.19(+3.14%)
Jan 10, 2022 6.000 6.150 6.000 6.020 3,323 -0.13(-2.11%)
Jan 07, 2022 6.200 6.225 5.995 6.150 10,276 +0.09(+1.49%)
Jan 06, 2022 6.020 6.600 6.000 6.060 22,869 +0.16(+2.71%)
Jan 05, 2022 6.000 6.276 5.900 5.900 14,098 +0.06(+1.00%)
Jan 04, 2022 5.900 6.048 5.840 5.842 9,543 -0.06(-0.98%)
Jan 03, 2022 6.000 6.260 5.900 5.900 8,078 -0.15(-2.52%)
Dec 31, 2021 5.470 6.500 5.470 6.053 3,590 -0.02(-0.29%)
Dec 30, 2021 6.420 6.450 6.000 6.070 9,987 -0.38(-5.89%)
Dec 29, 2021 6.450 6.450 6.260 6.450 2,595 +0.00(+0.00%)
Dec 28, 2021 6.450 7.000 6.450 6.450 8,374 +0.00(+0.00%)
Dec 27, 2021 6.280 6.480 6.260 6.450 8,381 +0.19(+3.04%)
Dec 23, 2021 6.300 6.489 6.100 6.260 11,398 -0.09(-1.36%)
Dec 22, 2021 6.340 6.347 6.200 6.346 5,466 -0.03(-0.48%)
Dec 21, 2021 6.170 6.750 6.170 6.377 7,733 -0.33(-4.92%)
Dec 20, 2021 6.000 6.820 6.000 6.707 15,402 +0.17(+2.56%)
Dec 17, 2021 6.520 6.540 6.060 6.540 5,657 +0.20(+3.15%)
Dec 16, 2021 6.880 6.950 6.340 6.340 1,955 -0.34(-5.09%)
Dec 15, 2021 6.850 7.230 6.400 6.680 2,628 +0.12(+1.83%)
Dec 14, 2021 7.770 7.770 6.560 6.560 26,875 -0.44(-6.29%)
Dec 13, 2021 7.200 7.330 7.000 7.000 4,022 -0.20(-2.78%)
Dec 10, 2021 7.080 7.200 7.080 7.200 1,767 +0.12(+1.69%)
Dec 09, 2021 7.500 7.500 7.030 7.080 5,784 -0.18(-2.48%)
Dec 08, 2021 7.270 7.410 7.060 7.260 2,499 +0.10(+1.37%)
Dec 07, 2021 7.100 7.380 7.100 7.162 11,813 +0.01(+0.17%)
Dec 06, 2021 6.570 7.160 6.020 7.150 24,782 +0.46(+6.88%)
Dec 03, 2021 6.650 6.820 6.500 6.690 6,233 +0.09(+1.36%)
Dec 02, 2021 6.110 6.880 6.110 6.600 22,105 +0.51(+8.37%)
Dec 01, 2021 6.760 7.170 6.090 6.090 95,918 -0.83(-11.99%)
Nov 30, 2021 7.060 7.500 6.710 6.920 41,808 -0.20(-2.81%)
Nov 29, 2021 6.950 7.120 6.900 7.120 9,453 +0.29(+4.25%)
Nov 26, 2021 7.000 7.305 6.830 6.830 7,017 -0.47(-6.44%)
Nov 24, 2021 7.000 7.700 6.900 7.300 16,283 +0.30(+4.29%)
Nov 23, 2021 7.680 7.680 6.941 7.000 15,494 -0.75(-9.68%)
Nov 22, 2021 7.670 7.850 7.600 7.750 19,536 +0.10(+1.31%)
Nov 19, 2021 7.385 7.817 7.385 7.650 18,324 +0.28(+3.80%)
Nov 18, 2021 7.250 7.370 7.360 7.370 20,968 +0.09(+1.24%)
Nov 17, 2021 7.300 7.440 7.200 7.280 22,244 -0.12(-1.62%)
Nov 16, 2021 7.700 7.700 7.235 7.400 13,056 -0.30(-3.90%)
Nov 15, 2021 7.400 7.700 7.400 7.700 13,293 +0.30(+4.05%)
Nov 12, 2021 7.310 7.440 7.200 7.400 11,977 +0.23(+3.21%)
Nov 11, 2021 7.420 7.420 7.050 7.170 9,483 -0.03(-0.42%)
Nov 10, 2021 7.150 7.200 12,530 +0.20(+2.86%)
Nov 09, 2021 7.200 7.200 6.960 7.000 12,200 -0.12(-1.69%)
Nov 08, 2021 7.090 7.366 7.050 7.120 8,429 +0.05(+0.71%)
Nov 05, 2021 7.200 7.770 6.924 7.070 59,640 -0.03(-0.42%)
Nov 04, 2021 6.910 7.170 6.910 7.100 11,296 +0.19(+2.75%)
Nov 03, 2021 7.070 7.590 6.860 6.910 41,993 -0.14(-1.99%)
Nov 02, 2021 7.150 7.210 6.930 7.050 44,471 -0.13(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.