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

0.4851Last Price

-0.0299 (-5.81%)Change

Medirom Healthcare Technologies Inc is a publicly traded company focused on providing innovative healthcare solutions, particularly in the fields of wellness and personalized health management

The company specializes in developing and delivering a range of services and technologies that facilitate preventive care, improve patient outcomes, and offer a comprehensive approach to health management. Through its advanced health management platforms and services, Medirom aims to empower individuals to take control of their health, promote overall well-being, and enhance the quality of life through tailored health solutions.

Date Range:

2024-12-21 - 2025-03-21

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2025	0.50	0.51	0.47	0.49	96,014	0.49
3/19/2025	0.53	0.53	0.45	0.52	164,268	0.52
3/18/2025	0.58	0.58	0.52	0.52	171,387	0.52
3/17/2025	0.63	0.63	0.57	0.59	613,481	0.59
3/14/2025	0.79	0.85	0.63	0.70	15,454,007	0.70
3/13/2025	0.53	0.62	0.53	0.62	4,429,789	0.62
3/12/2025	0.65	0.66	0.60	0.63	14,243	0.63
3/11/2025	0.68	0.68	0.61	0.64	24,591	0.64
3/10/2025	0.65	0.65	0.58	0.65	22,334	0.65
3/07/2025	0.67	0.68	0.64	0.67	12,337	0.67
3/06/2025	0.66	0.68	0.64	0.68	8,614	0.68
3/05/2025	0.65	0.67	0.63	0.67	19,179	0.67
3/04/2025	0.66	0.67	0.65	0.66	17,326	0.66
3/03/2025	0.65	0.68	0.60	0.67	59,195	0.67
2/28/2025	0.71	0.73	0.68	0.69	28,344	0.69
2/27/2025	0.72	0.75	0.67	0.67	25,687	0.67
2/26/2025	0.74	0.75	0.67	0.74	38,309	0.74
2/25/2025	0.81	0.82	0.73	0.75	33,257	0.75
2/24/2025	0.76	0.85	0.76	0.82	31,066	0.82
2/21/2025	0.80	0.86	0.76	0.85	20,177	0.85
2/20/2025	0.81	0.85	0.79	0.80	17,513	0.80
2/19/2025	0.84	0.88	0.80	0.88	24,517	0.88
2/18/2025	0.82	0.90	0.76	0.90	66,186	0.90
2/14/2025	0.85	0.86	0.79	0.80	30,470	0.80
2/13/2025	0.85	0.89	0.82	0.86	14,910	0.86
2/12/2025	0.90	0.90	0.83	0.88	7,993	0.88
2/11/2025	0.91	0.92	0.83	0.91	12,458	0.91
2/10/2025	0.90	0.91	0.87	0.91	13,938	0.91
2/07/2025	0.90	0.92	0.88	0.91	6,599	0.91
2/06/2025	0.92	0.93	0.89	0.92	55,692	0.92
2/05/2025	0.95	0.95	0.92	0.95	20,150	0.95
2/04/2025	0.98	0.98	0.92	0.94	34,808	0.94
2/03/2025	0.93	0.96	0.93	0.95	37,527	0.95
1/31/2025	0.92	0.93	0.88	0.93	39,129	0.93
1/30/2025	0.91	0.92	0.90	0.92	10,847	0.92
1/29/2025	0.88	0.92	0.88	0.90	24,364	0.90
1/28/2025	0.90	0.90	0.86	0.88	37,388	0.88
1/27/2025	0.95	0.96	0.83	0.90	87,020	0.90
1/24/2025	0.92	0.96	0.92	0.96	31,818	0.96
1/23/2025	0.93	0.96	0.91	0.95	23,412	0.95
1/22/2025	0.92	0.95	0.90	0.93	32,266	0.93
1/21/2025	0.99	0.99	0.91	0.94	517,020	0.94
1/17/2025	0.99	1.00	0.99	0.99	29,213	0.99
1/16/2025	1.03	1.04	0.93	0.96	65,347	0.96
1/15/2025	1.04	1.05	0.98	0.99	30,819	0.99
1/14/2025	1.03	1.04	0.99	1.04	27,922	1.04
1/13/2025	1.05	1.06	0.98	0.99	69,846	0.99
1/10/2025	1.08	1.10	1.03	1.03	95,531	1.03
1/08/2025	1.09	1.10	1.06	1.07	67,771	1.07
1/07/2025	1.09	1.14	1.08	1.12	54,731	1.12
1/06/2025	1.11	1.16	1.06	1.08	111,484	1.08
1/03/2025	1.03	1.12	1.02	1.11	101,193	1.11
1/02/2025	1.05	1.07	1.00	1.01	101,089	1.01
12/31/2024	1.04	0.00	1.04	1.03	0	1.03
12/30/2024	1.10	1.10	1.02	1.04	187,538	1.04
12/27/2024	1.07	1.16	1.03	1.05	71,879	1.05
12/26/2024	1.13	1.13	1.01	1.09	86,399	1.09
12/24/2024	1.17	1.20	1.10	1.11	48,777	1.11
12/23/2024	1.25	1.25	1.14	1.19	80,236	1.19