5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
-8.07%
3 MONTH PERFORMANCE
+13.89%
6 MONTH PERFORMANCE
+32.26%
YEAR-TO-DATE PERFORMANCE
+99.03%
1 YEAR PERFORMANCE
-39.53%
MEDIROM Healthcare Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/28/2025 | $1.99 | $2.03 (2.01%) | $2.05 | $1.98 | 31.44 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 |
| 10/08/2025 | $1.93 | $2.03 (5.18%) | $2.10 | $1.89 | 347.72 K | $10.37 M |
| 10/07/2025 | $2.02 | $1.91 (-5.45%) | $2.05 | $1.90 | 341.00 K | $9.76 M |
| 10/06/2025 | $2.10 | $2.02 (-3.81%) | $2.15 | $2.02 | 398.24 K | $10.32 M |
| 10/03/2025 | $2.01 | $2.05 (1.99%) | $2.32 | $1.99 | 691.74 K | $10.47 M |
| 10/02/2025 | $2.17 | $2.00 (-7.83%) | $2.17 | $1.95 | 402.90 K | $10.21 M |
| 10/01/2025 | $2.10 | $2.10 (0%) | $2.30 | $2.05 | 458.74 K | $10.73 M |
| 09/30/2025 | $2.40 | $2.12 (-11.67%) | $2.40 | $2.02 | 621.21 K | $10.83 M |
| 09/29/2025 | $2.77 | $2.45 (-11.55%) | $2.77 | $2.14 | 2.41 M | $12.51 M |
| 09/26/2025 | $4.23 | $2.94 (-30.5%) | $4.45 | $2.64 | 65.09 M | $15.02 M |
| 09/25/2025 | $1.60 | $1.45 (-9.38%) | $1.62 | $1.45 | 31.57 M | $7.41 M |
| 09/24/2025 | $1.68 | $1.56 (-7.14%) | $1.75 | $1.51 | 255.54 K | $7.97 M |
| 09/23/2025 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.66 | 43.72 K | $8.63 M |
| 09/22/2025 | $1.75 | $1.77 (1.14%) | $1.77 | $1.70 | 73.06 K | $9.04 M |
| 09/19/2025 | $1.78 | $1.76 (-1.12%) | $1.84 | $1.76 | 217.00 K | $8.99 M |
| 09/18/2025 | $1.81 | $1.81 (0%) | $1.87 | $1.75 | 1.61 M | $9.24 M |
| 09/17/2025 | $1.76 | $1.85 (5.11%) | $1.90 | $1.76 | 119.52 K | $9.45 M |
| 09/16/2025 | $1.78 | $1.80 (1.12%) | $1.87 | $1.73 | 68.14 K | $9.19 M |
| 09/15/2025 | $1.85 | $1.80 (-2.7%) | $1.88 | $1.78 | 79.82 K | $9.19 M |
| 09/12/2025 | $1.89 | $1.90 (0.53%) | $1.92 | $1.85 | 124.31 K | $9.70 M |
| 09/11/2025 | $1.80 | $1.85 (2.78%) | $2.02 | $1.80 | 259.10 K | $9.45 M |
| 09/10/2025 | $1.65 | $1.86 (12.73%) | $1.92 | $1.65 | 234.50 K | $9.50 M |
| 09/09/2025 | $1.85 | $1.68 (-9.19%) | $1.86 | $1.65 | 275.92 K | $8.58 M |
| 09/08/2025 | $1.59 | $1.94 (22.01%) | $2.19 | $1.51 | 1.99 M | $9.91 M |
| 09/05/2025 | $1.45 | $1.64 (13.1%) | $1.65 | $1.45 | 96.02 K | $8.38 M |
| 09/04/2025 | $1.58 | $1.44 (-8.86%) | $1.59 | $1.42 | 143.30 K | $7.35 M |
| 09/03/2025 | $1.70 | $1.56 (-8.24%) | $1.70 | $1.54 | 143.80 K | $7.97 M |
| 09/02/2025 | $1.73 | $1.73 (0%) | $1.76 | $1.67 | 188.20 K | $8.84 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.
