-
5 DAY PERFORMANCE
-20.94% -
1 MONTH PERFORMANCE
-6.62% -
3 MONTH PERFORMANCE
-38.39% -
6 MONTH PERFORMANCE
-52.14% -
YEAR-TO-DATE PERFORMANCE
-53.15% -
1 YEAR PERFORMANCE
-42.86%
MEDIROM Healthcare Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $3.35 | $2.78 (-17.01%) | $3.35 | $2.67 | 13,801 | $15.15 M |
| 12/02/2024 | $3.40 | $2.91 (-14.41%) | $3.40 | $2.90 | 10,227 | $15.86 M |
| 11/29/2024 | $3.08 | $3.39 (10.06%) | $3.40 | $3.08 | 12,216 | $18.48 M |
| 11/27/2024 | $3.10 | $3.16 (1.94%) | $3.18 | $3.02 | 1,431 | $17.22 M |
| 11/26/2024 | $3.00 | $3.01 (0.33%) | $3.09 | $3.00 | 2,629 | $16.41 M |
| 11/25/2024 | $2.61 | $2.99 (14.56%) | $3.10 | $2.55 | 7,402 | $16.30 M |
| 11/22/2024 | $2.87 | $2.71 (-5.57%) | $2.87 | $2.71 | 1,049 | $14.77 M |
| 11/21/2024 | $2.90 | $2.88 (-0.69%) | $2.90 | $2.76 | 1,300 | $15.70 M |
| 11/20/2024 | $2.92 | $2.89 (-1.03%) | $2.92 | $2.71 | 3,211 | $15.75 M |
| 11/19/2024 | $2.80 | $2.92 (4.29%) | $2.95 | $2.80 | 8,716 | $15.92 M |
| 11/18/2024 | $2.52 | $2.75 (9.13%) | $2.75 | $2.52 | 3,207 | $14.99 M |
| 11/15/2024 | $2.72 | $2.64 (-2.94%) | $2.72 | $2.55 | 2,822 | $14.39 M |
| 11/14/2024 | $2.52 | $2.70 (7.14%) | $2.70 | $2.51 | 1,290 | $14.72 M |
| 11/13/2024 | $2.65 | $2.64 (-0.38%) | $2.81 | $2.52 | 1,500 | $14.39 M |
| 11/12/2024 | $2.50 | $2.64 (5.6%) | $2.64 | $2.50 | 1,230 | $14.39 M |
| 11/11/2024 | $2.76 | $2.71 (-1.81%) | $2.80 | $2.42 | 17,100 | $14.77 M |
| 11/08/2024 | $3.07 | $2.90 (-5.54%) | $3.07 | $2.62 | 19,213 | $15.81 M |
| 11/07/2024 | $3.00 | $2.96 (-1.33%) | $3.07 | $2.82 | 12,500 | $16.13 M |
| 11/06/2024 | $2.87 | $3.01 (4.88%) | $3.06 | $2.85 | 6,819 | $16.41 M |
| 11/05/2024 | $2.70 | $2.78 (2.96%) | $2.78 | $2.69 | 2,700 | $15.15 M |
| 11/04/2024 | $2.61 | $2.87 (9.96%) | $2.90 | $2.61 | 1,719 | $15.64 M |
| 11/01/2024 | $2.70 | $2.84 (5.19%) | $2.91 | $2.66 | 7,600 | $15.48 M |
| 10/31/2024 | $2.98 | $2.79 (-6.38%) | $3.12 | $2.60 | 34,528 | $15.21 M |
| 10/30/2024 | $2.46 | $2.85 (15.85%) | $2.85 | $2.46 | 2,700 | $15.53 M |
| 10/29/2024 | $2.57 | $2.43 (-5.45%) | $2.61 | $2.43 | 9,900 | $13.25 M |
| 10/28/2024 | $2.70 | $2.57 (-4.81%) | $2.71 | $2.56 | 18,500 | $14.01 M |
| 10/25/2024 | $3.00 | $2.77 (-7.67%) | $3.00 | $2.51 | 16,993 | $15.10 M |
| 10/24/2024 | $2.98 | $3.01 (1.01%) | $3.10 | $2.70 | 7,832 | $16.41 M |
| 10/23/2024 | $2.97 | $2.98 (0.34%) | $3.00 | $2.95 | 4,300 | $16.24 M |
| 10/22/2024 | $3.01 | $3.01 (0%) | $3.10 | $2.98 | 6,566 | $16.41 M |
| 10/21/2024 | $3.11 | $3.09 (-0.64%) | $3.21 | $3.01 | 22,300 | $16.84 M |
| 10/18/2024 | $3.52 | $3.11 (-11.65%) | $3.62 | $2.94 | 25,300 | $16.95 M |
| 10/17/2024 | $3.89 | $3.60 (-7.46%) | $3.89 | $2.75 | 75,442 | $19.62 M |
| 10/16/2024 | $3.77 | $3.98 (5.57%) | $5.30 | $3.51 | 272,100 | $21.69 M |
| 10/15/2024 | $3.00 | $3.59 (19.67%) | $3.80 | $2.55 | 832,141 | $19.57 M |
| 10/14/2024 | $2.56 | $2.62 (2.34%) | $2.69 | $2.56 | 2,125 | $14.28 M |
| 10/11/2024 | $2.60 | $2.72 (4.62%) | $2.72 | $2.60 | 2,400 | $14.83 M |
| 10/10/2024 | $2.75 | $2.67 (-2.91%) | $2.79 | $2.63 | 7,900 | $14.55 M |
| 10/09/2024 | $2.85 | $2.83 (-0.7%) | $2.85 | $2.67 | 4,500 | $15.43 M |
| 10/08/2024 | $2.84 | $2.66 (-6.34%) | $2.84 | $2.65 | 6,942 | $14.50 M |
| 10/07/2024 | $2.72 | $2.65 (-2.57%) | $2.84 | $2.65 | 4,118 | $14.44 M |
| 10/04/2024 | $2.55 | $2.72 (6.67%) | $2.72 | $2.55 | 2,301 | $14.83 M |
| 10/03/2024 | $2.69 | $2.58 (-4.09%) | $2.69 | $2.56 | 2,100 | $14.06 M |
| 10/02/2024 | $2.72 | $2.69 (-1.1%) | $2.80 | $2.57 | 12,100 | $14.66 M |
| 10/01/2024 | $2.96 | $2.66 (-10.14%) | $2.96 | $2.60 | 9,400 | $14.50 M |
| 09/30/2024 | $3.00 | $3.00 (0%) | $3.17 | $2.94 | 9,837 | $16.35 M |
| 09/27/2024 | $3.13 | $3.02 (-3.51%) | $3.25 | $3.02 | 10,085 | $16.46 M |
| 09/26/2024 | $3.36 | $3.24 (-3.57%) | $3.38 | $3.19 | 3,300 | $17.66 M |
| 09/25/2024 | $3.51 | $3.43 (-2.28%) | $3.76 | $3.29 | 10,925 | $18.70 M |
| 09/24/2024 | $3.70 | $3.59 (-2.97%) | $3.70 | $3.59 | 12,100 | $19.57 M |
| 09/23/2024 | $3.87 | $3.86 (-0.26%) | $3.90 | $3.82 | 6,904 | $21.04 M |
| 09/20/2024 | $3.89 | $3.90 (0.26%) | $3.96 | $3.89 | 4,303 | $21.26 M |
| 09/19/2024 | $3.91 | $3.98 (1.79%) | $4.00 | $3.90 | 4,709 | $21.69 M |
| 09/18/2024 | $3.91 | $3.99 (2.05%) | $3.99 | $3.91 | 3,310 | $21.75 M |
| 09/17/2024 | $3.77 | $3.99 (5.84%) | $4.06 | $3.77 | 21,382 | $21.75 M |
| 09/16/2024 | $3.88 | $3.90 (0.52%) | $3.90 | $3.84 | 8,416 | $21.26 M |
| 09/13/2024 | $3.87 | $4.03 (4.13%) | $4.08 | $3.87 | 6,319 | $21.97 M |
| 09/12/2024 | $3.90 | $4.08 (4.62%) | $4.14 | $3.90 | 6,140 | $22.24 M |
| 09/11/2024 | $3.60 | $3.98 (10.56%) | $3.99 | $3.60 | 13,800 | $21.69 M |
| 09/10/2024 | $3.55 | $3.60 (1.41%) | $3.64 | $3.50 | 7,247 | $19.62 M |
| 09/09/2024 | $3.97 | $3.70 (-6.8%) | $4.01 | $3.65 | 24,700 | $20.17 M |
| 09/06/2024 | $4.05 | $4.08 (0.74%) | $4.20 | $3.86 | 5,661 | $22.24 M |
| 09/05/2024 | $4.34 | $4.19 (-3.46%) | $4.52 | $4.06 | 35,000 | $22.84 M |
| 09/04/2024 | $3.97 | $4.35 (9.57%) | $4.50 | $3.97 | 28,827 | $23.71 M |