5 DAY PERFORMANCE
+61.19%
1 MONTH PERFORMANCE
+25.58%
3 MONTH PERFORMANCE
-14.29%
6 MONTH PERFORMANCE
-73.20%
YEAR-TO-DATE PERFORMANCE
+4.85%
1 YEAR PERFORMANCE
-81.31%
MEDIROM Healthcare Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.65 | $0.63 (-3.08%) | $0.66 | $0.60 | 14,343 | $3.25 M |
| 03/11/2025 | $0.68 | $0.64 (-5.9%) | $0.68 | $0.61 | 24,600 | $3.31 M |
| 03/10/2025 | $0.65 | $0.65 (0.93%) | $0.65 | $0.58 | 22,513 | $3.37 M |
| 03/07/2025 | $0.67 | $0.67 (0%) | $0.68 | $0.64 | 12,337 | $3.46 M |
| 03/06/2025 | $0.66 | $0.68 (3.03%) | $0.68 | $0.64 | 8,772 | $3.51 M |
| 03/05/2025 | $0.65 | $0.67 (3.77%) | $0.67 | $0.63 | 19,377 | $3.48 M |
| 03/04/2025 | $0.66 | $0.66 (0.14%) | $0.67 | $0.65 | 17,326 | $3.41 M |
| 03/03/2025 | $0.65 | $0.67 (2.75%) | $0.68 | $0.60 | 59,200 | $3.45 M |
| 02/28/2025 | $0.71 | $0.69 (-2.81%) | $0.73 | $0.68 | 28,353 | $3.57 M |
| 02/27/2025 | $0.72 | $0.67 (-7.19%) | $0.75 | $0.67 | 26,500 | $3.45 M |
| 02/26/2025 | $0.74 | $0.74 (-0.2%) | $0.75 | $0.67 | 38,578 | $3.81 M |
| 02/25/2025 | $0.81 | $0.75 (-7.46%) | $0.82 | $0.73 | 33,357 | $3.87 M |
| 02/24/2025 | $0.76 | $0.82 (7.88%) | $0.85 | $0.76 | 31,100 | $4.24 M |
| 02/21/2025 | $0.80 | $0.85 (6.25%) | $0.86 | $0.76 | 20,200 | $4.39 M |
| 02/20/2025 | $0.81 | $0.80 (-1.23%) | $0.85 | $0.79 | 18,000 | $4.13 M |
| 02/19/2025 | $0.84 | $0.88 (4.76%) | $0.88 | $0.80 | 24,685 | $4.55 M |
| 02/18/2025 | $0.82 | $0.90 (10.23%) | $0.90 | $0.76 | 66,700 | $4.65 M |
| 02/14/2025 | $0.85 | $0.80 (-5.89%) | $0.86 | $0.79 | 30,500 | $4.13 M |
| 02/13/2025 | $0.85 | $0.86 (1.18%) | $0.89 | $0.82 | 15,009 | $4.44 M |
| 02/12/2025 | $0.90 | $0.88 (-2.23%) | $0.90 | $0.83 | 8,143 | $4.55 M |
| 02/11/2025 | $0.91 | $0.91 (-0.46%) | $0.92 | $0.83 | 12,500 | $4.68 M |
| 02/10/2025 | $0.90 | $0.91 (1.11%) | $0.91 | $0.87 | 13,939 | $4.70 M |
| 02/07/2025 | $0.90 | $0.91 (1.56%) | $0.92 | $0.88 | 6,797 | $4.71 M |
| 02/06/2025 | $0.92 | $0.92 (-0.22%) | $0.93 | $0.89 | 57,034 | $4.74 M |
| 02/05/2025 | $0.95 | $0.95 (-0.21%) | $0.95 | $0.92 | 20,220 | $4.90 M |
| 02/04/2025 | $0.98 | $0.94 (-4.59%) | $0.98 | $0.92 | 34,808 | $4.83 M |
| 02/03/2025 | $0.93 | $0.95 (2.15%) | $0.96 | $0.93 | 37,539 | $4.91 M |
| 01/31/2025 | $0.92 | $0.93 (0.87%) | $0.93 | $0.88 | 39,129 | $4.79 M |
| 01/30/2025 | $0.91 | $0.92 (0.55%) | $0.92 | $0.90 | 11,067 | $4.73 M |
| 01/29/2025 | $0.88 | $0.90 (1.8%) | $0.92 | $0.88 | 25,332 | $4.63 M |
| 01/28/2025 | $0.90 | $0.88 (-2.22%) | $0.90 | $0.86 | 37,400 | $4.55 M |
| 01/27/2025 | $0.95 | $0.90 (-4.93%) | $0.96 | $0.83 | 87,700 | $4.65 M |
| 01/24/2025 | $0.92 | $0.96 (4.35%) | $0.96 | $0.92 | 32,631 | $4.96 M |
| 01/23/2025 | $0.93 | $0.95 (2.15%) | $0.96 | $0.91 | 23,472 | $4.91 M |
| 01/22/2025 | $0.92 | $0.93 (0.76%) | $0.95 | $0.90 | 32,300 | $4.79 M |
| 01/21/2025 | $0.99 | $0.94 (-5.04%) | $0.99 | $0.91 | 519,100 | $4.86 M |
| 01/17/2025 | $0.99 | $0.99 (0%) | $1.00 | $0.99 | 29,213 | $5.40 M |
| 01/16/2025 | $1.03 | $0.96 (-6.8%) | $1.04 | $0.93 | 66,100 | $5.23 M |
| 01/15/2025 | $1.04 | $0.99 (-4.64%) | $1.05 | $0.99 | 33,143 | $5.41 M |
| 01/14/2025 | $1.03 | $1.04 (0.97%) | $1.04 | $0.99 | 29,100 | $5.67 M |
| 01/13/2025 | $1.05 | $0.99 (-6.18%) | $1.06 | $0.98 | 69,846 | $5.37 M |
| 01/10/2025 | $1.08 | $1.03 (-4.63%) | $1.10 | $1.03 | 95,661 | $5.61 M |
| 01/08/2025 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.06 | 67,800 | $5.83 M |
| 01/07/2025 | $1.09 | $1.12 (2.75%) | $1.14 | $1.08 | 54,998 | $6.10 M |
| 01/06/2025 | $1.11 | $1.08 (-2.7%) | $1.16 | $1.06 | 112,500 | $5.89 M |
| 01/03/2025 | $1.03 | $1.11 (7.77%) | $1.12 | $1.02 | 101,193 | $6.05 M |
| 01/02/2025 | $1.05 | $1.01 (-3.81%) | $1.07 | $1.00 | 101,168 | $5.51 M |
| 12/31/2024 | $1.05 | $1.03 (-1.9%) | $1.12 | $1.00 | 233,746 | $5.61 M |
| 12/30/2024 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.02 | 187,763 | $5.67 M |
| 12/27/2024 | $1.07 | $1.05 (-1.87%) | $1.16 | $1.03 | 71,900 | $5.72 M |
| 12/26/2024 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.01 | 87,002 | $5.94 M |
| 12/24/2024 | $1.17 | $1.12 (-4.27%) | $1.20 | $1.10 | 48,800 | $6.10 M |
| 12/23/2024 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.14 | 80,267 | $6.49 M |
| 12/20/2024 | $1.02 | $1.22 (19.61%) | $1.25 | $1.00 | 197,597 | $6.65 M |
| 12/19/2024 | $0.99 | $1.02 (2.52%) | $1.06 | $0.90 | 141,777 | $5.56 M |
| 12/18/2024 | $1.02 | $0.98 (-4.25%) | $1.07 | $0.97 | 97,800 | $5.32 M |
| 12/17/2024 | $1.01 | $1.06 (4.95%) | $1.09 | $0.95 | 185,515 | $5.78 M |
| 12/16/2024 | $1.19 | $1.04 (-12.61%) | $1.25 | $1.01 | 374,200 | $5.67 M |
| 12/13/2024 | $1.40 | $1.26 (-10%) | $1.40 | $1.26 | 920,500 | $6.87 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.
