Skip to main content

Medirom Healthcare Technologies Inc ADR (NQ: MRM )

6.150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.850 6.000 5.300 5.840 2,815 -0.11(-1.85%)
Apr 27, 2023 5.390 6.000 5.330 5.950 1,778 +0.25(+4.39%)
Apr 26, 2023 5.650 5.990 5.120 5.700 2,876 -0.28(-4.68%)
Apr 25, 2023 5.350 6.000 5.350 5.980 3,162 +0.58(+10.74%)
Apr 24, 2023 5.530 6.000 5.250 5.400 3,689 +0.08(+1.50%)
Apr 21, 2023 5.710 6.000 4.800 5.320 10,254 -0.39(-6.83%)
Apr 20, 2023 5.740 6.000 5.710 5.710 3,920 -0.26(-4.36%)
Apr 19, 2023 6.020 6.180 5.707 5.970 4,140 -0.03(-0.42%)
Apr 18, 2023 6.164 6.180 5.980 5.995 2,758 -0.09(-1.41%)
Apr 17, 2023 6.170 6.200 6.010 6.081 1,843 -0.11(-1.76%)
Apr 14, 2023 6.200 6.200 6.000 6.190 1,947 +0.19(+3.17%)
Apr 13, 2023 6.200 6.200 6.000 6.000 2,506 -0.08(-1.32%)
Apr 12, 2023 6.080 6.300 6.080 6.080 2,269 -0.22(-3.49%)
Apr 11, 2023 6.270 6.300 6.270 6.300 390 +0.13(+2.11%)
Apr 10, 2023 6.170 6.170 6.170 6.170 606 -0.03(-0.48%)
Apr 06, 2023 6.310 6.310 6.200 6.200 1,135 -0.12(-1.82%)
Apr 05, 2023 6.300 6.315 6.150 6.315 1,797 -0.02(-0.39%)
Apr 04, 2023 6.340 6.340 6.000 6.340 2,080 +0.26(+4.36%)
Apr 03, 2023 6.350 6.350 6.075 6.075 488 -0.08(-1.22%)
Mar 31, 2023 6.080 6.390 6.040 6.150 7,681 +0.05(+0.82%)
Mar 30, 2023 6.040 6.390 6.010 6.100 2,426 +0.00(+0.00%)
Mar 29, 2023 6.500 6.500 6.060 6.100 4,565 -0.30(-4.69%)
Mar 28, 2023 6.170 6.400 6.000 6.400 5,209 +0.04(+0.58%)
Mar 27, 2023 6.390 6.390 6.000 6.363 1,643 +0.11(+1.81%)
Mar 24, 2023 6.150 6.330 6.000 6.250 4,529 +0.25(+4.17%)
Mar 23, 2023 6.280 6.400 6.000 6.000 3,281 -0.15(-2.44%)
Mar 22, 2023 6.060 6.150 6.060 6.150 2,779 +0.05(+0.82%)
Mar 21, 2023 6.400 6.400 6.100 6.100 4,528 -0.10(-1.61%)
Mar 20, 2023 6.220 6.460 6.200 6.200 3,968 +0.00(+0.00%)
Mar 17, 2023 6.500 6.500 6.200 6.200 5,181 -0.06(-0.96%)
Mar 16, 2023 6.930 6.930 6.260 6.260 5,248 -0.30(-4.57%)
Mar 15, 2023 6.990 6.990 6.250 6.560 13,353 -0.20(-2.96%)
Mar 14, 2023 6.900 6.900 6.400 6.760 5,752 -0.04(-0.59%)
Mar 13, 2023 6.800 7.200 6.713 6.800 27,894 +0.35(+5.43%)
Mar 10, 2023 6.560 6.950 6.330 6.450 18,180 -0.05(-0.77%)
Mar 09, 2023 6.650 6.650 6.300 6.500 3,865 -0.14(-2.06%)
Mar 08, 2023 6.490 6.650 6.200 6.637 16,044 +0.34(+5.35%)
Mar 07, 2023 6.500 6.500 6.200 6.300 2,716 -0.04(-0.63%)
Mar 06, 2023 6.140 6.340 5.940 6.340 3,014 +0.25(+4.11%)
Mar 03, 2023 5.970 6.290 5.800 6.090 3,448 +0.19(+3.22%)
Mar 02, 2023 6.010 6.010 5.800 5.900 4,720 -0.11(-1.83%)
Mar 01, 2023 6.050 6.190 6.000 6.010 4,165 -0.30(-4.75%)
Feb 28, 2023 6.070 6.330 5.940 6.310 5,680 +0.16(+2.60%)
Feb 27, 2023 6.000 6.480 6.000 6.150 5,688 -0.35(-5.38%)
Feb 24, 2023 6.000 6.500 6.000 6.500 4,228 +0.01(+0.15%)
Feb 23, 2023 6.480 6.490 6.210 6.490 1,963 +0.25(+3.92%)
Feb 22, 2023 5.860 6.490 5.570 6.245 6,697 +0.15(+2.38%)
Feb 21, 2023 6.000 6.150 5.648 6.100 4,247 -0.40(-6.15%)
Feb 17, 2023 6.090 6.500 5.650 6.500 2,811 +0.33(+5.35%)
Feb 16, 2023 5.980 6.250 5.780 6.170 1,964 +0.40(+6.93%)
Feb 15, 2023 5.780 6.000 5.550 5.770 1,818 -0.72(-11.09%)
Feb 14, 2023 6.400 6.490 5.990 6.490 3,879 -0.01(-0.15%)
Feb 13, 2023 6.500 6.500 6.250 6.500 5,412 +0.25(+4.00%)
Feb 10, 2023 6.240 6.250 5.890 6.250 2,746 +0.00(+0.00%)
Feb 09, 2023 6.000 6.370 6.000 6.250 3,047 -0.12(-1.88%)
Feb 07, 2023 6.370 603 -0.11(-1.70%)
Feb 06, 2023 6.000 6.500 6.000 6.480 1,381 +0.23(+3.68%)
Feb 03, 2023 5.720 6.300 5.720 6.250 617 +0.05(+0.81%)
Feb 02, 2023 5.680 6.200 5.500 6.200 4,703 +0.20(+3.33%)
Feb 01, 2023 6.020 6.050 5.630 6.000 3,499 -0.27(-4.31%)
Jan 31, 2023 5.700 6.500 5.500 6.270 4,115 +0.27(+4.50%)
Jan 30, 2023 6.000 6.000 6.000 6.000 1,229 -0.50(-7.69%)
Jan 27, 2023 6.000 6.500 6.000 6.500 3,022 +0.00(+0.00%)
Jan 26, 2023 5.800 6.500 5.700 6.500 5,916 +0.50(+8.33%)
Jan 25, 2023 5.990 6.000 5.990 6.000 1,233 +0.00(+0.00%)
Jan 24, 2023 5.770 6.010 5.650 6.000 1,946 +0.08(+1.35%)
Jan 23, 2023 5.940 6.000 5.550 5.920 3,004 -0.04(-0.67%)
Jan 20, 2023 5.720 6.000 5.600 5.960 2,833 +0.38(+6.81%)
Jan 18, 2023 5.580 85 -0.12(-2.11%)
Jan 17, 2023 5.510 5.700 5.510 5.700 1,298 +0.17(+3.04%)
Jan 13, 2023 5.800 5.800 5.500 5.532 1,467 +0.33(+6.38%)
Jan 12, 2023 5.100 5.200 5.000 5.200 1,173 +0.21(+4.21%)
Jan 11, 2023 4.720 4.990 4.720 4.990 1,113 +0.27(+5.72%)
Jan 10, 2023 4.720 4.720 4.720 4.720 576 -0.00(-0.03%)
Jan 06, 2023 4.722 106 +0.21(+4.69%)
Jan 05, 2023 4.500 4.510 4.500 4.510 473 -0.19(-3.99%)
Jan 04, 2023 5.100 5.320 4.010 4.697 2,850 +0.05(+1.02%)
Jan 03, 2023 4.650 4.650 4.650 4.650 180 +0.14(+3.10%)
Dec 30, 2022 5.000 5.150 4.320 4.510 1,269 -0.59(-11.57%)
Dec 29, 2022 5.500 5.510 5.100 5.100 1,242 -0.90(-15.00%)
Dec 28, 2022 5.000 6.000 5.000 6.000 1,755 +0.70(+13.21%)
Dec 27, 2022 5.600 5.600 5.300 5.300 1,517 -0.28(-5.02%)
Dec 23, 2022 5.070 5.580 5.070 5.580 770 +0.18(+3.33%)
Dec 22, 2022 5.500 5.500 5.400 5.400 1,059 -0.70(-11.48%)
Dec 21, 2022 5.700 6.100 5.700 6.100 1,315 +0.00(+0.00%)
Dec 20, 2022 5.880 6.100 5.880 6.100 4,405 +0.14(+2.35%)
Dec 19, 2022 5.900 6.100 5.900 5.960 1,425 -0.14(-2.29%)
Dec 16, 2022 5.930 6.150 5.930 6.100 2,003 -0.07(-1.13%)
Dec 15, 2022 5.750 6.200 5.730 6.170 2,973 +0.20(+3.34%)
Dec 14, 2022 5.960 6.020 5.510 5.971 6,780 -0.51(-7.94%)
Dec 13, 2022 6.530 6.530 6.486 6.486 1,190 -0.02(-0.38%)
Dec 12, 2022 6.100 6.860 6.000 6.510 3,582 +0.61(+10.34%)
Dec 09, 2022 6.850 6.850 5.800 5.900 9,870 -0.90(-13.29%)
Dec 08, 2022 6.900 6.900 6.700 6.804 3,168 +0.06(+0.93%)
Dec 07, 2022 6.810 6.810 6.741 6.741 1,712 -0.07(-1.06%)
Dec 06, 2022 6.800 6.900 6.800 6.813 4,299 +0.16(+2.46%)
Dec 05, 2022 6.500 6.800 6.400 6.650 4,632 +0.26(+4.07%)
Dec 02, 2022 6.000 6.400 6.000 6.390 5,243 +0.40(+6.68%)
Dec 01, 2022 5.800 6.000 5.800 5.990 2,546 +0.27(+4.72%)
Nov 30, 2022 5.600 5.720 5.600 5.720 1,832 +0.28(+5.15%)
Nov 29, 2022 5.650 5.890 5.230 5.440 6,828 +0.30(+5.84%)
Nov 28, 2022 5.000 5.140 5.000 5.140 3,166 -0.19(-3.56%)
Nov 25, 2022 5.330 5.330 5.330 5.330 433 -0.07(-1.23%)
Nov 22, 2022 5.396 70 -0.00(-0.07%)
Nov 21, 2022 5.500 5.590 5.150 5.400 3,878 -0.08(-1.46%)
Nov 18, 2022 5.500 5.500 5.470 5.480 818 -0.13(-2.40%)
Nov 17, 2022 5.530 5.700 5.530 5.615 5,037 +0.02(+0.27%)
Nov 16, 2022 5.500 5.600 5.480 5.600 3,674 -0.02(-0.36%)
Nov 15, 2022 5.510 5.700 5.500 5.620 3,490 +0.12(+2.18%)
Nov 14, 2022 5.280 5.500 5.280 5.500 2,134 +0.09(+1.66%)
Nov 11, 2022 5.400 5.500 5.400 5.410 1,435 -0.05(-0.92%)
Nov 10, 2022 5.710 5.710 5.450 5.460 1,469 -0.33(-5.70%)
Nov 09, 2022 5.820 5.820 5.790 5.790 781 -0.06(-1.03%)
Nov 08, 2022 5.860 5.860 5.850 5.850 1,365 -0.03(-0.51%)
Nov 07, 2022 5.880 5.900 5.870 5.880 4,260 -0.01(-0.17%)
Nov 04, 2022 5.950 5.950 5.890 5.890 1,718 -0.10(-1.67%)
Nov 03, 2022 5.990 5.990 5.990 5.990 113 +0.09(+1.52%)
Nov 02, 2022 5.990 5.990 5.900 5.900 970 +0.00(+0.00%)
Nov 01, 2022 5.900 6.000 5.900 5.900 2,531 -0.02(-0.34%)
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%)
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.