5 DAY PERFORMANCE
-5.18%
1 MONTH PERFORMANCE
+96.37%
3 MONTH PERFORMANCE
-21.83%
6 MONTH PERFORMANCE
-74.46%
YEAR-TO-DATE PERFORMANCE
-29.57%
1 YEAR PERFORMANCE
-86.81%
MEDIROM Healthcare Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.79 | $0.78 (-1.25%) | $0.79 | $0.67 | 34,561 | $3.83 M |
| 04/29/2025 | $0.69 | $0.70 (0.82%) | $0.70 | $0.67 | 16,560 | $3.44 M |
| 04/28/2025 | $0.71 | $0.70 (-1.41%) | $0.71 | $0.60 | 48,308 | $3.44 M |
| 04/25/2025 | $0.78 | $0.77 (-1.85%) | $0.78 | $0.73 | 13,455 | $3.76 M |
| 04/24/2025 | $0.78 | $0.78 (-0.08%) | $0.78 | $0.73 | 4,547 | $3.83 M |
| 04/23/2025 | $0.71 | $0.78 (9.72%) | $0.79 | $0.71 | 20,332 | $3.83 M |
| 04/22/2025 | $0.79 | $0.78 (-1.52%) | $0.83 | $0.77 | 46,778 | $3.82 M |
| 04/21/2025 | $0.78 | $0.84 (7.22%) | $0.90 | $0.74 | 39,941 | $4.11 M |
| 04/17/2025 | $0.72 | $0.79 (9.48%) | $0.82 | $0.72 | 20,630 | $3.88 M |
| 04/16/2025 | $0.83 | $0.74 (-10.77%) | $0.83 | $0.60 | 121,932 | $3.64 M |
| 04/15/2025 | $0.93 | $0.85 (-8.55%) | $0.94 | $0.76 | 68,611 | $4.18 M |
| 04/14/2025 | $0.96 | $0.96 (0.15%) | $1.00 | $0.92 | 149,681 | $4.71 M |
| 04/11/2025 | $1.24 | $1.06 (-14.52%) | $1.24 | $1.01 | 598,234 | $5.21 M |
| 04/10/2025 | $0.72 | $1.25 (73.08%) | $1.25 | $0.69 | 7.05 M | $6.14 M |
| 04/09/2025 | $0.57 | $0.80 (40.35%) | $1.14 | $0.57 | 14.44 M | $3.93 M |
| 04/08/2025 | $0.49 | $0.57 (16.41%) | $0.62 | $0.49 | 433,610 | $2.79 M |
| 04/07/2025 | $0.51 | $0.52 (1.96%) | $0.53 | $0.45 | 584,800 | $2.55 M |
| 04/04/2025 | $0.59 | $0.52 (-11.54%) | $0.62 | $0.43 | 1.68 M | $2.54 M |
| 04/03/2025 | $0.40 | $0.69 (73.68%) | $0.89 | $0.40 | 54.06 M | $3.41 M |
| 04/02/2025 | $0.36 | $0.37 (2.78%) | $0.40 | $0.36 | 18,500 | $1.82 M |
| 04/01/2025 | $0.37 | $0.37 (0.38%) | $0.37 | $0.35 | 25,126 | $1.81 M |
| 03/31/2025 | $0.35 | $0.37 (5.06%) | $0.37 | $0.34 | 60,655 | $1.81 M |
| 03/28/2025 | $0.41 | $0.36 (-12.2%) | $0.42 | $0.35 | 142,325 | $1.77 M |
| 03/27/2025 | $0.43 | $0.41 (-3.86%) | $0.43 | $0.40 | 39,800 | $2.03 M |
| 03/26/2025 | $0.43 | $0.42 (-3%) | $0.43 | $0.39 | 45,300 | $2.05 M |
| 03/25/2025 | $0.43 | $0.41 (-3.77%) | $0.43 | $0.40 | 68,500 | $2.03 M |
| 03/24/2025 | $0.45 | $0.44 (-2.24%) | $0.45 | $0.42 | 54,120 | $2.16 M |
| 03/21/2025 | $0.47 | $0.43 (-8.51%) | $0.47 | $0.40 | 167,321 | $2.11 M |
| 03/20/2025 | $0.50 | $0.49 (-3.75%) | $0.51 | $0.47 | 102,000 | $2.38 M |
| 03/19/2025 | $0.53 | $0.52 (-3.25%) | $0.53 | $0.45 | 164,300 | $2.53 M |
| 03/18/2025 | $0.58 | $0.52 (-9.98%) | $0.58 | $0.52 | 180,227 | $2.56 M |
| 03/17/2025 | $0.63 | $0.59 (-5.57%) | $0.63 | $0.57 | 629,600 | $2.91 M |
| 03/14/2025 | $0.79 | $0.70 (-11.71%) | $0.85 | $0.63 | 15.45 M | $3.44 M |
| 03/13/2025 | $0.53 | $0.62 (17.2%) | $0.62 | $0.53 | 4.66 M | $3.04 M |
| 03/12/2025 | $0.65 | $0.63 (-3.08%) | $0.66 | $0.60 | 14,343 | $3.09 M |
| 03/11/2025 | $0.68 | $0.64 (-5.9%) | $0.68 | $0.61 | 24,600 | $3.14 M |
| 03/10/2025 | $0.65 | $0.65 (0.93%) | $0.65 | $0.58 | 22,513 | $3.20 M |
| 03/07/2025 | $0.67 | $0.67 (0%) | $0.68 | $0.64 | 12,337 | $3.29 M |
| 03/06/2025 | $0.66 | $0.68 (3.03%) | $0.68 | $0.64 | 8,772 | $3.34 M |
| 03/05/2025 | $0.65 | $0.67 (3.77%) | $0.67 | $0.63 | 19,377 | $3.31 M |
| 03/04/2025 | $0.66 | $0.66 (0.14%) | $0.67 | $0.65 | 17,326 | $3.25 M |
| 03/03/2025 | $0.65 | $0.67 (2.75%) | $0.68 | $0.60 | 59,200 | $3.28 M |
| 02/28/2025 | $0.71 | $0.69 (-2.81%) | $0.73 | $0.68 | 28,353 | $3.40 M |
| 02/27/2025 | $0.72 | $0.67 (-7.19%) | $0.75 | $0.67 | 26,500 | $3.28 M |
| 02/26/2025 | $0.74 | $0.74 (-0.2%) | $0.75 | $0.67 | 38,578 | $3.62 M |
| 02/25/2025 | $0.81 | $0.75 (-7.46%) | $0.82 | $0.73 | 33,357 | $3.68 M |
| 02/24/2025 | $0.76 | $0.82 (7.88%) | $0.85 | $0.76 | 31,100 | $4.03 M |
| 02/21/2025 | $0.80 | $0.85 (6.25%) | $0.86 | $0.76 | 20,200 | $4.17 M |
| 02/20/2025 | $0.81 | $0.80 (-1.23%) | $0.85 | $0.79 | 18,000 | $3.93 M |
| 02/19/2025 | $0.84 | $0.88 (4.76%) | $0.88 | $0.80 | 24,685 | $4.32 M |
| 02/18/2025 | $0.82 | $0.90 (10.23%) | $0.90 | $0.76 | 66,700 | $4.42 M |
| 02/14/2025 | $0.85 | $0.80 (-5.89%) | $0.86 | $0.79 | 30,500 | $3.93 M |
| 02/13/2025 | $0.85 | $0.86 (1.18%) | $0.89 | $0.82 | 15,009 | $4.22 M |
| 02/12/2025 | $0.90 | $0.88 (-2.23%) | $0.90 | $0.83 | 8,143 | $4.32 M |
| 02/11/2025 | $0.91 | $0.91 (-0.46%) | $0.92 | $0.83 | 12,500 | $4.45 M |
| 02/10/2025 | $0.90 | $0.91 (1.11%) | $0.91 | $0.87 | 13,939 | $4.47 M |
| 02/07/2025 | $0.90 | $0.91 (1.56%) | $0.92 | $0.88 | 6,797 | $4.48 M |
| 02/06/2025 | $0.92 | $0.92 (-0.22%) | $0.93 | $0.89 | 57,034 | $4.51 M |
| 02/05/2025 | $0.95 | $0.95 (-0.21%) | $0.95 | $0.92 | 20,220 | $4.66 M |
| 02/04/2025 | $0.98 | $0.94 (-4.59%) | $0.98 | $0.92 | 34,808 | $4.59 M |
| 02/03/2025 | $0.93 | $0.95 (2.15%) | $0.96 | $0.93 | 37,539 | $4.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
