ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MEDIROM Healthcare Technologies Inc. - American Depositary Share (NQ:MRM)

1.252 -0.018 (-1.46%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 1.272 1.280 1.240 1.270 32,135 -0.03(-2.31%)
Mar 09, 2026 1.250 1.300 1.250 1.300 18,027 +0.00(+0.00%)
Mar 06, 2026 1.320 1.338 1.270 1.300 12,723 -0.05(-3.70%)
Mar 05, 2026 1.280 1.350 1.280 1.350 35,904 +0.04(+3.05%)
Mar 04, 2026 1.290 1.390 1.240 1.310 66,896 +0.00(+0.00%)
Mar 03, 2026 1.300 1.350 1.250 1.310 120,889 -0.05(-3.68%)
Mar 02, 2026 1.270 1.380 1.180 1.360 487,836 -0.01(-0.73%)
Feb 27, 2026 1.580 1.640 1.261 1.370 17,071,146 -0.08(-5.25%)
Feb 26, 2026 1.390 1.450 1.340 1.446 15,301 +0.06(+4.02%)
Feb 25, 2026 1.380 1.390 1.350 1.390 15,554 +0.06(+4.51%)
Feb 24, 2026 1.380 1.390 1.310 1.330 22,310 -0.04(-2.92%)
Feb 23, 2026 1.390 1.390 1.345 1.370 7,892 +0.00(+0.00%)
Feb 20, 2026 1.370 1.405 1.350 1.370 21,170 +0.00(+0.00%)
Feb 19, 2026 1.400 1.425 1.350 1.370 40,011 +0.01(+0.74%)
Feb 18, 2026 1.340 1.370 1.310 1.360 29,995 +0.00(+0.00%)
Feb 17, 2026 1.360 1.360 1.320 1.360 9,842 +0.03(+2.26%)
Feb 13, 2026 1.270 1.360 1.270 1.330 15,478 +0.01(+0.76%)
Feb 12, 2026 1.310 1.335 1.255 1.320 36,956 +0.02(+1.54%)
Feb 11, 2026 1.300 1.314 1.275 1.300 13,674 -0.04(-2.99%)
Feb 10, 2026 1.370 1.370 1.300 1.340 13,857 +0.00(+0.00%)
Feb 09, 2026 1.330 1.350 1.271 1.340 21,211 +0.01(+0.75%)
Feb 06, 2026 1.290 1.340 1.207 1.330 114,861 -0.01(-0.75%)
Feb 05, 2026 1.420 1.430 1.300 1.340 78,456 -0.12(-8.22%)
Feb 04, 2026 1.420 1.460 1.401 1.460 20,742 +0.00(+0.00%)
Feb 03, 2026 1.450 1.470 1.400 1.460 32,819 +0.00(+0.00%)
Feb 02, 2026 1.480 1.485 1.410 1.460 33,332 -0.02(-1.35%)
Jan 30, 2026 1.570 1.570 1.470 1.480 93,564 -0.05(-3.27%)
Jan 29, 2026 1.620 1.650 1.500 1.530 65,200 -0.14(-8.38%)
Jan 28, 2026 1.650 1.670 1.620 1.670 24,221 +0.00(+0.00%)
Jan 27, 2026 1.620 1.700 1.602 1.670 54,915 -0.02(-1.18%)
Jan 26, 2026 1.730 1.730 1.601 1.690 174,312 -0.02(-1.17%)
Jan 23, 2026 1.720 1.720 1.680 1.710 2,521,302 -0.02(-1.16%)
Jan 22, 2026 1.710 1.740 1.700 1.730 29,604 +0.03(+1.76%)
Jan 21, 2026 1.700 1.717 1.670 1.700 37,797 -0.01(-0.58%)
Jan 20, 2026 1.770 1.780 1.700 1.710 41,120 -0.04(-2.29%)
Jan 16, 2026 1.730 1.750 1.690 1.750 30,688 +0.00(+0.00%)
Jan 15, 2026 1.780 1.780 1.740 1.750 21,299 -0.01(-0.85%)
Jan 14, 2026 1.780 1.835 1.740 1.765 51,534 -0.04(-1.94%)
Jan 13, 2026 1.880 1.915 1.765 1.800 48,159 -0.05(-2.70%)
Jan 12, 2026 1.850 1.875 1.810 1.850 22,532 -0.04(-2.12%)
Jan 09, 2026 1.920 1.940 1.830 1.890 69,312 -0.04(-2.07%)
Jan 08, 2026 1.880 1.940 1.880 1.930 190,151 +0.05(+2.66%)
Jan 07, 2026 1.890 1.968 1.830 1.880 36,523 +0.05(+2.73%)
Jan 06, 2026 1.936 1.962 1.770 1.830 100,622 -0.09(-4.69%)
Jan 05, 2026 2.020 2.020 1.910 1.920 128,183 -0.04(-2.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.