MEDIROM Healthcare Technologies Inc. - American Depositary Share (MRM)
2.7600
+1.5600 (130.00%)
NASDAQ · Last Trade: Aug 10th, 4:36 PM EDT
Historical Prices For MEDIROM Healthcare Technologies Inc. - American Depositary Share (MRM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/08/2025 | 2.03 | 3.53 | 1.65 | 2.76 | 118,652,468 | 2.76 |
| 8/07/2025 | 1.28 | 1.28 | 1.10 | 1.20 | 8,814,855 | 1.20 |
| 8/06/2025 | 1.28 | 1.28 | 1.25 | 1.27 | 6,253 | 1.27 |
| 8/05/2025 | 1.29 | 1.38 | 1.28 | 1.33 | 6,054 | 1.33 |
| 8/04/2025 | 1.29 | 1.33 | 1.29 | 1.33 | 4,370 | 1.33 |
| 8/01/2025 | 1.11 | 1.28 | 1.11 | 1.25 | 20,128 | 1.25 |
| 7/31/2025 | 1.11 | 1.22 | 1.11 | 1.19 | 4,350 | 1.19 |
| 7/30/2025 | 1.32 | 1.32 | 1.22 | 1.22 | 5,368 | 1.22 |
| 7/29/2025 | 1.23 | 1.25 | 1.21 | 1.25 | 24,102 | 1.25 |
| 7/28/2025 | 1.32 | 1.40 | 1.19 | 1.22 | 81,682 | 1.22 |
| 7/25/2025 | 1.38 | 1.39 | 1.32 | 1.32 | 23,881 | 1.32 |
| 7/24/2025 | 1.41 | 1.41 | 1.32 | 1.32 | 5,451 | 1.32 |
| 7/23/2025 | 1.39 | 1.41 | 1.36 | 1.38 | 4,654 | 1.38 |
| 7/22/2025 | 1.34 | 1.41 | 1.32 | 1.40 | 8,695 | 1.40 |
| 7/21/2025 | 1.40 | 1.45 | 1.32 | 1.38 | 71,888 | 1.38 |
| 7/18/2025 | 1.45 | 1.45 | 1.35 | 1.39 | 19,906 | 1.39 |
| 7/17/2025 | 1.36 | 1.45 | 1.35 | 1.41 | 28,904 | 1.41 |
| 7/16/2025 | 1.36 | 1.43 | 1.34 | 1.39 | 40,897 | 1.39 |
| 7/15/2025 | 1.35 | 1.44 | 1.34 | 1.38 | 16,372 | 1.38 |
| 7/14/2025 | 1.37 | 1.44 | 1.35 | 1.36 | 30,259 | 1.36 |
| 7/11/2025 | 1.35 | 1.43 | 1.35 | 1.37 | 7,052 | 1.37 |
| 7/10/2025 | 1.34 | 1.40 | 1.34 | 1.35 | 2,600 | 1.35 |
| 7/09/2025 | 1.34 | 1.45 | 1.34 | 1.40 | 83,668 | 1.40 |
| 7/08/2025 | 1.37 | 1.41 | 1.37 | 1.39 | 21,395 | 1.39 |
| 7/07/2025 | 1.39 | 1.41 | 1.33 | 1.41 | 12,171 | 1.41 |
| 7/03/2025 | 1.44 | 1.44 | 1.41 | 1.41 | 8,444 | 1.41 |
| 7/02/2025 | 1.47 | 1.47 | 1.39 | 1.44 | 5,830 | 1.44 |
| 7/01/2025 | 1.41 | 1.50 | 1.32 | 1.42 | 6,935 | 1.42 |
| 6/30/2025 | 1.36 | 1.42 | 1.33 | 1.42 | 9,295 | 1.42 |
| 6/27/2025 | 1.40 | 1.45 | 1.33 | 1.35 | 15,545 | 1.35 |
| 6/26/2025 | 1.43 | 1.45 | 1.36 | 1.39 | 6,232 | 1.39 |
| 6/25/2025 | 1.46 | 1.50 | 1.40 | 1.45 | 33,486 | 1.45 |
| 6/24/2025 | 1.45 | 1.45 | 1.33 | 1.35 | 29,250 | 1.35 |
| 6/23/2025 | 1.49 | 1.50 | 1.32 | 1.34 | 52,526 | 1.34 |
| 6/20/2025 | 1.50 | 1.50 | 1.49 | 1.49 | 19,442 | 1.49 |
| 6/18/2025 | 1.52 | 1.53 | 1.52 | 1.52 | 2,339 | 1.52 |
| 6/17/2025 | 1.53 | 1.55 | 1.49 | 1.52 | 10,843 | 1.52 |
| 6/16/2025 | 1.61 | 1.65 | 1.53 | 1.53 | 23,358 | 1.53 |
| 6/13/2025 | 1.57 | 1.64 | 1.53 | 1.56 | 11,514 | 1.56 |
| 6/12/2025 | 1.68 | 1.69 | 1.55 | 1.65 | 50,447 | 1.65 |
| 6/11/2025 | 1.60 | 1.67 | 1.60 | 1.65 | 24,094 | 1.65 |
| 6/10/2025 | 1.62 | 1.69 | 1.58 | 1.64 | 50,588 | 1.64 |
| 6/09/2025 | 1.59 | 1.60 | 1.52 | 1.58 | 29,889 | 1.58 |
| 6/06/2025 | 1.69 | 1.69 | 1.57 | 1.59 | 56,333 | 1.59 |
| 6/05/2025 | 1.49 | 1.75 | 1.48 | 1.65 | 170,893 | 1.65 |
| 6/04/2025 | 1.54 | 1.54 | 1.49 | 1.52 | 17,834 | 1.52 |
| 6/03/2025 | 1.51 | 1.54 | 1.39 | 1.51 | 42,775 | 1.51 |
| 6/02/2025 | 1.62 | 1.62 | 1.50 | 1.51 | 78,309 | 1.51 |
| 5/30/2025 | 1.48 | 1.59 | 1.48 | 1.55 | 163,919 | 1.55 |
| 5/29/2025 | 1.25 | 1.48 | 1.25 | 1.45 | 153,676 | 1.45 |
| 5/28/2025 | 1.38 | 1.51 | 1.13 | 1.25 | 140,353 | 1.25 |
| 5/27/2025 | 1.43 | 1.63 | 1.32 | 1.41 | 159,724 | 1.41 |
| 5/23/2025 | 1.49 | 1.59 | 1.45 | 1.50 | 152,185 | 1.50 |
| 5/22/2025 | 1.78 | 1.78 | 1.36 | 1.57 | 572,389 | 1.57 |
| 5/21/2025 | 1.19 | 2.03 | 1.18 | 1.78 | 7,764,280 | 1.78 |
| 5/20/2025 | 0.74 | 1.39 | 0.74 | 1.30 | 7,741,745 | 1.30 |
| 5/19/2025 | 0.85 | 0.85 | 0.72 | 0.79 | 17,873 | 0.79 |
| 5/16/2025 | 0.80 | 0.84 | 0.79 | 0.84 | 5,365 | 0.84 |
| 5/15/2025 | 0.80 | 0.89 | 0.73 | 0.80 | 16,691 | 0.80 |
| 5/14/2025 | 0.92 | 0.92 | 0.80 | 0.86 | 24,385 | 0.86 |
| 5/13/2025 | 0.90 | 0.96 | 0.85 | 0.95 | 39,481 | 0.95 |
| 5/12/2025 | 0.85 | 0.89 | 0.82 | 0.87 | 9,008 | 0.87 |