5 DAY PERFORMANCE
-4.59%
1 MONTH PERFORMANCE
-16.52%
3 MONTH PERFORMANCE
-10.95%
6 MONTH PERFORMANCE
+33.57%
YEAR-TO-DATE PERFORMANCE
-3.61%
1 YEAR PERFORMANCE
+74.77%
MEDIROM Healthcare Technologies Inc ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.92 | $1.86 (-3.13%) | $1.94 | $1.86 | 23.19 K | |
| 01/08/2026 | $1.88 | $1.93 (2.66%) | $1.94 | $1.88 | 190.25 K | $15.25 M |
| 01/07/2026 | $1.89 | $1.88 (-0.53%) | $1.97 | $1.83 | 37.81 K | $14.86 M |
| 01/06/2026 | $1.94 | $1.83 (-5.67%) | $1.96 | $1.77 | 102.70 K | $14.46 M |
| 01/05/2026 | $2.02 | $1.92 (-4.95%) | $2.02 | $1.91 | 133.91 K | $15.17 M |
| 01/02/2026 | $1.95 | $1.96 (0.51%) | $2.01 | $1.95 | 51.90 K | $15.49 M |
| 12/31/2025 | $1.98 | $1.94 (-2.02%) | $2.02 | $1.90 | 53.32 K | $15.33 M |
| 12/30/2025 | $2.18 | $1.98 (-9.17%) | $2.18 | $1.98 | 96.75 K | $15.65 M |
| 12/29/2025 | $2.20 | $2.13 (-3.18%) | $2.20 | $1.99 | 488.30 K | $16.83 M |
| 12/26/2025 | $2.17 | $2.21 (1.84%) | $2.28 | $2.16 | 426.20 K | $17.46 M |
| 12/24/2025 | $2.15 | $2.13 (-0.93%) | $2.17 | $2.10 | 8.60 K | $16.83 M |
| 12/23/2025 | $2.17 | $2.18 (0.46%) | $2.20 | $2.15 | 23.13 K | $17.23 M |
| 12/22/2025 | $2.10 | $2.19 (4.29%) | $2.19 | $2.10 | 40.17 K | $17.31 M |
| 12/19/2025 | $2.14 | $2.13 (-0.47%) | $2.14 | $2.10 | 23.60 K | $16.83 M |
| 12/18/2025 | $2.11 | $2.12 (0.47%) | $2.16 | $2.11 | 39.74 K | $16.75 M |
| 12/17/2025 | $2.10 | $2.13 (1.43%) | $2.15 | $2.07 | 33.13 K | $16.83 M |
| 12/16/2025 | $2.08 | $2.10 (0.96%) | $2.13 | $2.07 | 29.31 K | $16.59 M |
| 12/15/2025 | $2.18 | $2.08 (-4.59%) | $2.21 | $2.05 | 51.64 K | $16.44 M |
| 12/12/2025 | $2.31 | $2.18 (-5.63%) | $2.31 | $2.17 | 73.04 K | $11.13 M |
| 12/11/2025 | $2.30 | $2.31 (0.43%) | $2.33 | $2.25 | 52.02 K | $11.80 M |
| 12/10/2025 | $2.27 | $2.30 (1.32%) | $2.32 | $2.26 | 57.84 K | $11.75 M |
| 12/09/2025 | $2.11 | $2.24 (6.16%) | $2.25 | $2.11 | 94.72 K | $11.44 M |
| 12/08/2025 | $2.13 | $2.11 (-0.94%) | $2.13 | $2.06 | 54.13 K | $10.78 M |
| 12/05/2025 | $2.10 | $2.12 (0.95%) | $2.16 | $2.02 | 185.82 K | $10.83 M |
| 12/04/2025 | $2.05 | $2.13 (3.9%) | $2.15 | $2.03 | 757.70 K | $10.88 M |
| 12/03/2025 | $2.02 | $2.04 (0.99%) | $2.06 | $2.02 | 109.41 K | $10.42 M |
| 12/02/2025 | $2.03 | $2.05 (0.99%) | $2.05 | $2.00 | 52.74 K | $10.47 M |
| 12/01/2025 | $2.03 | $2.02 (-0.49%) | $2.05 | $1.97 | 36.48 K | $10.32 M |
| 11/28/2025 | $1.99 | $2.03 (2.01%) | $2.05 | $1.98 | 31.50 K | $10.37 M |
| 11/26/2025 | $1.97 | $2.00 (1.52%) | $2.02 | $1.97 | 31.95 K | $10.21 M |
| 11/25/2025 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.97 | 34.12 K | $10.06 M |
| 11/24/2025 | $2.01 | $2.02 (0.5%) | $2.04 | $1.98 | 57.14 K | $10.32 M |
| 11/21/2025 | $2.01 | $2.01 (0%) | $2.05 | $1.98 | 45.55 K | $10.27 M |
| 11/20/2025 | $2.02 | $2.01 (-0.5%) | $2.08 | $1.99 | 35.54 K | $10.27 M |
| 11/19/2025 | $2.08 | $2.07 (-0.48%) | $2.10 | $2.00 | 71.37 K | $10.57 M |
| 11/18/2025 | $2.05 | $2.12 (3.41%) | $2.14 | $1.96 | 145.20 K | $10.83 M |
| 11/17/2025 | $1.98 | $1.97 (-0.51%) | $2.05 | $1.91 | 69.26 K | $10.06 M |
| 11/14/2025 | $1.99 | $2.00 (0.5%) | $2.05 | $1.98 | 40.56 K | $10.21 M |
| 11/13/2025 | $2.07 | $1.98 (-4.35%) | $2.07 | $1.98 | 59.14 K | $10.11 M |
| 11/12/2025 | $2.03 | $2.10 (3.45%) | $2.10 | $2.01 | 38.03 K | $10.73 M |
| 11/11/2025 | $2.01 | $2.07 (2.99%) | $2.10 | $2.01 | 57.60 K | $10.57 M |
| 11/10/2025 | $1.98 | $2.03 (2.53%) | $2.06 | $1.98 | 55.44 K | $10.37 M |
| 11/07/2025 | $1.98 | $1.99 (0.51%) | $2.05 | $1.94 | 104.50 K | $10.16 M |
| 11/06/2025 | $1.94 | $1.96 (1.03%) | $2.01 | $1.92 | 90.80 K | $10.01 M |
| 11/05/2025 | $1.97 | $1.93 (-2.03%) | $1.98 | $1.93 | 39.60 K | $9.86 M |
| 11/04/2025 | $1.90 | $1.98 (4.21%) | $2.04 | $1.88 | 128.60 K | $10.11 M |
| 11/03/2025 | $2.04 | $1.92 (-5.88%) | $2.04 | $1.90 | 124.90 K | $9.81 M |
| 10/31/2025 | $2.11 | $2.06 (-2.37%) | $2.15 | $1.95 | 402.60 K | $10.52 M |
| 10/30/2025 | $2.08 | $2.23 (7.21%) | $2.29 | $2.08 | 5.40 M | $11.39 M |
| 10/29/2025 | $2.57 | $2.07 (-19.46%) | $2.66 | $2.07 | 540.41 K | $10.57 M |
| 10/28/2025 | $2.60 | $2.62 (0.77%) | $2.73 | $2.60 | 81.80 K | $13.38 M |
| 10/27/2025 | $2.71 | $2.66 (-1.85%) | $2.73 | $2.61 | 226.00 K | $13.59 M |
| 10/24/2025 | $2.59 | $2.71 (4.63%) | $2.85 | $2.56 | 451.30 K | $13.84 M |
| 10/23/2025 | $2.42 | $2.59 (7.02%) | $2.62 | $2.42 | 125.50 K | $13.23 M |
| 10/22/2025 | $2.42 | $2.47 (2.07%) | $2.62 | $2.38 | 391.20 K | $12.62 M |
| 10/21/2025 | $2.37 | $2.54 (7.17%) | $2.58 | $2.37 | 504.04 K | $12.97 M |
| 10/20/2025 | $2.50 | $2.43 (-2.8%) | $2.52 | $2.40 | 273.40 K | $12.41 M |
| 10/17/2025 | $2.38 | $2.44 (2.52%) | $2.50 | $2.38 | 265.77 K | $12.46 M |
| 10/16/2025 | $2.45 | $2.50 (2.04%) | $2.52 | $2.38 | 824.35 K | $12.77 M |
| 10/15/2025 | $2.11 | $2.37 (12.32%) | $2.42 | $2.11 | 969.63 K | $12.10 M |
| 10/14/2025 | $2.06 | $2.15 (4.37%) | $2.22 | $2.00 | 443.10 K | $10.98 M |
| 10/13/2025 | $2.03 | $2.08 (2.46%) | $2.10 | $2.01 | 378.05 K | $10.62 M |
| 10/10/2025 | $2.07 | $2.14 (3.38%) | $2.22 | $2.03 | 1.25 M | $10.93 M |
| 10/09/2025 | $2.41 | $2.10 (-12.86%) | $2.53 | $1.93 | 32.82 M | $10.73 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.
