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)

2.060 -0.170 (-7.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 2.110 2.150 1.950 2.060 401,521 -0.17(-7.62%)
Oct 30, 2025 2.080 2.290 2.080 2.230 5,359,372 +0.16(+7.73%)
Oct 29, 2025 2.570 2.660 2.070 2.070 539,697 -0.55(-20.99%)
Oct 28, 2025 2.600 2.735 2.600 2.620 81,620 -0.04(-1.50%)
Oct 27, 2025 2.710 2.730 2.610 2.660 224,413 -0.05(-1.85%)
Oct 24, 2025 2.590 2.850 2.560 2.710 451,299 +0.12(+4.63%)
Oct 23, 2025 2.420 2.615 2.420 2.590 122,234 +0.12(+4.86%)
Oct 22, 2025 2.420 2.625 2.380 2.470 390,273 -0.07(-2.76%)
Oct 21, 2025 2.370 2.580 2.370 2.540 502,069 +0.11(+4.53%)
Oct 20, 2025 2.500 2.520 2.400 2.430 273,155 -0.01(-0.41%)
Oct 17, 2025 2.380 2.500 2.380 2.440 265,767 -0.06(-2.40%)
Oct 16, 2025 2.450 2.520 2.375 2.500 803,868 +0.13(+5.49%)
Oct 15, 2025 2.110 2.420 2.110 2.370 871,996 +0.22(+10.23%)
Oct 14, 2025 2.060 2.220 2.000 2.150 438,392 +0.07(+3.37%)
Oct 13, 2025 2.030 2.100 2.010 2.080 373,021 -0.06(-2.80%)
Oct 10, 2025 2.070 2.218 2.030 2.140 1,249,103 +0.04(+1.90%)
Oct 09, 2025 2.410 2.530 1.930 2.100 32,802,608 +0.07(+3.45%)
Oct 08, 2025 1.930 2.095 1.890 2.030 347,438 +0.12(+6.28%)
Oct 07, 2025 2.020 2.050 1.900 1.910 335,554 -0.11(-5.45%)
Oct 06, 2025 2.100 2.150 2.020 2.020 394,891 -0.03(-1.46%)
Oct 03, 2025 2.010 2.322 1.985 2.050 691,740 +0.05(+2.50%)
Oct 02, 2025 2.170 2.170 1.950 2.000 397,078 -0.10(-4.76%)
Oct 01, 2025 2.100 2.300 2.050 2.100 454,839 -0.02(-0.94%)
Sep 30, 2025 2.400 2.400 2.020 2.120 608,070 -0.33(-13.47%)
Sep 29, 2025 2.770 2.770 2.140 2.450 2,406,125 -0.49(-16.67%)
Sep 26, 2025 4.230 4.450 2.640 2.940 65,091,656 +1.49(+102.76%)
Sep 25, 2025 1.600 1.620 1.450 1.450 30,789,576 -0.11(-7.05%)
Sep 24, 2025 1.680 1.750 1.510 1.560 255,497 -0.13(-7.69%)
Sep 23, 2025 1.780 1.780 1.664 1.690 42,226 -0.08(-4.52%)
Sep 22, 2025 1.750 1.770 1.700 1.770 73,010 +0.01(+0.57%)
Sep 19, 2025 1.780 1.838 1.760 1.760 216,989 -0.05(-2.76%)
Sep 18, 2025 1.810 1.870 1.750 1.810 1,592,756 -0.04(-2.16%)
Sep 17, 2025 1.760 1.896 1.760 1.850 119,422 +0.05(+2.78%)
Sep 16, 2025 1.780 1.867 1.730 1.800 68,143 +0.00(+0.00%)
Sep 15, 2025 1.850 1.880 1.780 1.800 79,610 -0.10(-5.26%)
Sep 12, 2025 1.890 1.915 1.850 1.900 124,307 +0.05(+2.70%)
Sep 11, 2025 1.800 2.020 1.800 1.850 257,790 -0.01(-0.54%)
Sep 10, 2025 1.650 1.920 1.650 1.860 234,373 +0.18(+10.71%)
Sep 09, 2025 1.850 1.860 1.650 1.680 275,378 -0.26(-13.40%)
Sep 08, 2025 1.590 2.190 1.510 1.940 1,984,735 +0.30(+18.29%)
Sep 05, 2025 1.450 1.645 1.450 1.640 96,015 +0.20(+13.89%)
Sep 04, 2025 1.580 1.590 1.420 1.440 142,299 -0.12(-7.69%)
Sep 03, 2025 1.700 1.700 1.540 1.560 143,783 -0.17(-9.83%)
Sep 02, 2025 1.730 1.760 1.670 1.730 187,986 -0.07(-3.89%)
Aug 29, 2025 1.890 1.973 1.732 1.800 263,962 -0.11(-5.76%)
Aug 28, 2025 1.960 1.960 1.860 1.910 982,549 -0.06(-3.05%)
Aug 27, 2025 1.780 2.010 1.780 1.970 422,322 +0.06(+3.14%)
Aug 26, 2025 1.800 1.955 1.760 1.910 615,129 -0.05(-2.55%)
Aug 25, 2025 2.060 2.070 1.710 1.960 15,006,095 +0.19(+10.73%)
Aug 22, 2025 1.710 1.790 1.670 1.770 8,760,978 +0.04(+2.31%)
Aug 21, 2025 1.790 1.870 1.720 1.730 41,250 -0.10(-5.46%)
Aug 20, 2025 1.890 1.900 1.750 1.830 162,346 +0.03(+1.67%)
Aug 19, 2025 1.980 1.980 1.770 1.800 155,921 -0.09(-4.76%)
Aug 18, 2025 2.200 2.210 1.820 1.890 328,936 -0.23(-10.85%)
Aug 15, 2025 2.250 2.350 2.100 2.120 261,500 -0.14(-6.19%)
Aug 14, 2025 2.090 2.440 1.900 2.260 774,739 +0.13(+6.10%)
Aug 13, 2025 2.300 2.594 2.100 2.130 1,072,140 -0.06(-2.74%)
Aug 12, 2025 2.730 2.740 2.160 2.190 1,635,124 -0.41(-15.77%)
Aug 11, 2025 2.240 3.170 2.130 2.600 5,488,575 -0.16(-5.80%)
Aug 08, 2025 2.030 3.530 1.650 2.760 118,652,464 +1.56(+130.00%)
Aug 07, 2025 1.280 1.280 1.102 1.200 8,814,855 -0.07(-5.51%)
Aug 06, 2025 1.280 1.280 1.250 1.270 6,253 -0.06(-4.30%)
Aug 05, 2025 1.290 1.375 1.282 1.327 6,054 -0.00(-0.23%)
Aug 04, 2025 1.290 1.330 1.290 1.330 4,370 +0.08(+6.83%)
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.