XNAS
Datos históricos de MEDIROM Healthcare Technologies Inc.
MEDIROM Healthcare Technologies Inc. · MRM
$0.55
▼ -0.02 (-4.11%)
Última operación · 10/10/2026, 18:18:33 UTC
- Variación en el periodo
- −74.17%
- Máximo
- US$2.85
- 24 de octubre de 2025
- Mínimo
- US$0.53
- 5 de octubre de 2026
- Volumen medio diario
- 0.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.57 | 0.58 | 0.55 | 0.55 | +0.52% | 7,889 |
| 8 oct 2026 | 0.54 | 0.58 | 0.53 | 0.55 | +0.02% | 8,614 |
| 7 oct 2026 | 0.54 | 0.56 | 0.53 | 0.55 | −0.02% | 24,172 |
| 6 oct 2026 | 0.59 | 0.61 | 0.55 | 0.55 | +1.03% | 49,102 |
| 5 oct 2026 | 0.68 | 0.68 | 0.53 | 0.54 | −4.84% | 36,055 |
| 2 oct 2026 | 0.57 | 0.65 | 0.57 | 0.57 | −13.32% | 82,109 |
| 1 oct 2026 | 0.65 | 0.69 | 0.62 | 0.66 | +0.29% | 10,123 |
| 30 sep 2026 | 0.69 | 0.73 | 0.65 | 0.66 | −3.93% | 11,178 |
| 29 sep 2026 | 0.68 | 0.71 | 0.65 | 0.69 | +5.37% | 11,826 |
| 28 sep 2026 | 0.76 | 0.81 | 0.60 | 0.65 | −12.16% | 93,426 |
| 25 sep 2026 | 0.75 | 0.75 | 0.70 | 0.74 | −1.32% | 12,591 |
| 24 sep 2026 | 0.70 | 0.84 | 0.70 | 0.75 | +2.04% | 26,360 |
| 23 sep 2026 | 0.75 | 0.75 | 0.73 | 0.74 | −4.56% | 3,348 |
| 22 sep 2026 | 0.77 | 0.77 | 0.77 | 0.77 | +2.68% | 2,982 |
| 21 sep 2026 | 0.76 | 0.76 | 0.70 | 0.75 | −3.90% | 12,398.871 |
| 18 sep 2026 | 0.78 | 0.78 | 0.75 | 0.78 | +3.74% | 1,760 |
| 17 sep 2026 | 0.82 | 0.82 | 0.73 | 0.75 | −4.23% | 36,463 |
| 16 sep 2026 | 0.85 | 0.85 | 0.79 | 0.79 | −5.21% | 12,028 |
| 15 sep 2026 | 0.84 | 0.85 | 0.82 | 0.83 | −0.75% | 5,733 |
| 14 sep 2026 | 0.86 | 0.88 | 0.83 | 0.84 | +0.60% | 6,712 |
| 11 sep 2026 | 0.83 | 0.91 | 0.83 | 0.83 | −5.68% | 11,700 |
| 10 sep 2026 | 0.90 | 0.91 | 0.85 | 0.88 | −3.31% | 6,409 |
| 9 sep 2026 | 0.92 | 0.92 | 0.91 | 0.91 | −1.09% | 1,047.989 |
| 8 sep 2026 | 0.93 | 0.93 | 0.92 | 0.92 | +0.01% | 1,391 |
| 4 sep 2026 | 0.92 | 0.92 | 0.91 | 0.92 | −0.25% | 17,912 |
| 3 sep 2026 | 0.96 | 0.96 | 0.90 | 0.92 | −2.92% | 5,518 |
| 2 sep 2026 | 0.93 | 0.99 | 0.90 | 0.95 | +2.14% | 10,014 |
| 1 sep 2026 | 0.94 | 0.95 | 0.93 | 0.93 | −1.05% | 1,303 |
| 31 ago 2026 | 0.95 | 0.99 | 0.91 | 0.94 | −1.05% | 9,386 |
| 28 ago 2026 | 0.93 | 0.99 | 0.91 | 0.95 | +1.06% | 21,868.842 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.