NASDAQ:MRM | Historical Stock Price | Medirom Healthcare Technologies Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-12-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.35$0.75$1.61$3.45$7.40$15.872020-12-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.9012
2026-09-03———$0.92200
2026-08-28———$0.9249
2026-08-27$0.94$0.94255,200$0.96200
2026-08-26$0.94$0.949,900——
2026-08-25$0.96$0.9633,800$0.98100
2026-08-24$0.95$0.955,200$0.97142
2026-08-21$0.99$0.996,400——
2026-08-20$1.01$1.0113,800$1.03700
2026-08-19$1.03$1.0312,600$1.03618
2026-08-18$1.04$1.0423,700——
2026-08-17$1.08$1.0811,700——
2026-08-14$1.07$1.0727,800$1.05100
2026-08-13$1.02$1.0210,400$1.02200
2026-08-12$1.02$1.027,800$1.00100
2026-08-11$1.05$1.0527,700——
2026-08-10$0.99$0.9987,900$1.00500
2026-08-07$0.96$0.9675,400——
2026-08-06$0.92$0.92262,400$0.91303
2026-08-05$0.89$0.89193,400——
2026-08-04$0.91$0.918,300——
2026-08-03$0.89$0.8919,200——
2026-07-31$0.95$0.9511,100——
2026-07-30$0.95$0.951,000——
2026-07-29$0.94$0.949,000$0.95314
2026-07-28$0.92$0.923,300$0.9879
2026-07-27$0.99$0.9929,200$0.93330
2026-07-24$0.99$0.994,300——
2026-07-23$1.00$1.007,600——
2026-07-22$1.01$1.0118,800$1.01100
2026-07-21$0.99$0.995,600$0.95207
2026-07-20$0.98$0.983,500$0.98206
2026-07-17$0.93$0.933,700——
2026-07-16$0.95$0.957,200——
2026-07-15$1.01$1.013,400——
2026-07-14$0.99$0.994,200——
2026-07-13$0.98$0.981,900——
2026-07-10$0.99$0.9926,500——
2026-07-09$0.93$0.9316,400——
2026-07-08$0.97$0.9715,100——
2026-07-07$1.02$1.028,400——
2026-07-06$1.04$1.045,100——
2026-07-02$1.07$1.0710,100——
2026-07-01$1.06$1.0622,100——
2026-06-30$1.03$1.0311,900——
2026-06-29$1.00$1.0060,200——
2026-06-26$1.00$1.00141,800——
2026-06-25$1.01$1.01894,400——
2026-06-24$1.07$1.0720,500——
2026-06-23$1.06$1.0616,800——
2026-06-22$1.10$1.1022,800——
2026-06-18$1.16$1.1622,900——
2026-06-17$1.16$1.1616,000——
2026-06-16$1.19$1.1917,700——
2026-06-15$1.18$1.1825,100——
2026-06-12$1.18$1.1826,000——
2026-06-11$1.18$1.1848,100——
2026-06-10$1.16$1.1664,200——
2026-06-09$1.16$1.1694,200——
2026-06-08$1.18$1.1880,200——
2026-06-05$1.13$1.1346,000——
2026-06-04$1.19$1.1953,400——
2026-06-03$1.19$1.19128,200——
2026-06-02$1.14$1.1475,800——
2026-06-01$1.11$1.11132,600——
2026-05-29$1.14$1.14158,600——
2026-05-28$1.20$1.20146,800——
2026-05-27$1.20$1.20445,900——
2026-05-26$1.16$1.16806,400——
2026-05-22$1.27$1.2717,556,900——
2026-05-21$0.98$0.981,424,800——
2026-05-20$0.92$0.9211,600——
2026-05-19$0.93$0.9318,300——
2026-05-18$0.96$0.9610,900——
2026-05-15$0.95$0.9522,700——
2026-05-14$0.91$0.9136,000——
2026-05-13$0.96$0.9625,800——
2026-05-12$1.03$1.0311,500——
2026-05-11$1.04$1.0430,300——
2026-05-08$1.12$1.1241,800——
2026-05-07$1.16$1.1611,800——
2026-05-06$1.21$1.2125,000——
2026-05-05$1.20$1.2048,200——
2026-05-04$1.22$1.2232,600——
2026-05-01$1.22$1.2273,200——
2026-04-30$1.16$1.168,400——
2026-04-29$1.20$1.205,400——
2026-04-28$1.19$1.1930,200——
2026-04-27$1.16$1.1628,800——
2026-04-24$1.17$1.1713,500——
2026-04-23$1.15$1.1557,500——
2026-04-22$1.24$1.2412,600——
2026-04-21$1.22$1.2237,400——
2026-04-20$1.20$1.2013,500——
2026-04-17$1.17$1.1736,800——
2026-04-16$1.24$1.2411,400——
2026-04-15$1.26$1.26113,000——
2026-04-14$1.11$1.1127,100——
2026-04-13$1.09$1.094,000——
2026-04-10$1.11$1.1126,300——
2026-04-09$1.08$1.0811,200——
2026-04-08$1.10$1.1015,700——
2026-04-07$1.12$1.1215,800——
2026-04-06$1.10$1.105,300——
2026-04-02$1.13$1.139,700——
2026-04-01$1.12$1.1215,500——
2026-03-31$1.12$1.1226,600——
2026-03-30$1.10$1.109,600——
2026-03-27$1.10$1.1029,700——
2026-03-26$1.13$1.1329,600——
2026-03-25$1.13$1.1319,100——
2026-03-24$1.17$1.1752,500——
2026-03-23$1.22$1.2241,900——
2026-03-20$1.25$1.2536,600——
2026-03-19$1.23$1.238,300——
2026-03-18$1.26$1.2632,300——
2026-03-17$1.24$1.2415,500——
2026-03-16$1.27$1.2713,500——
2026-03-13$1.26$1.2611,200——
2026-03-12$1.27$1.2731,700——
2026-03-11$1.28$1.2819,600——
2026-03-10$1.27$1.2732,900——
2026-03-09$1.30$1.3017,700——
2026-03-06$1.30$1.3012,600——
2026-03-05$1.35$1.3535,900——
2026-03-04$1.31$1.3172,500——
2026-03-03$1.31$1.31136,200——
2026-03-02$1.36$1.36506,900——
2026-02-27$1.37$1.3717,071,100——
2026-02-26$1.45$1.4515,300——
2026-02-25$1.39$1.3915,600——
2026-02-24$1.33$1.3323,000——
2026-02-23$1.37$1.377,900——
2026-02-20$1.37$1.3721,200——
2026-02-19$1.37$1.3740,000——
2026-02-18$1.36$1.3630,000——
2026-02-17$1.36$1.3613,100——
2026-02-13$1.33$1.3315,500——
2026-02-12$1.32$1.3237,000——
2026-02-11$1.30$1.3021,900——
2026-02-10$1.34$1.3413,900——
2026-02-09$1.34$1.3421,200——
2026-02-06$1.33$1.33114,900——
2026-02-05$1.34$1.3478,500——
2026-02-04$1.46$1.4620,700——
2026-02-03$1.46$1.4632,800——
2026-02-02$1.46$1.4633,300——
2026-01-30$1.48$1.4893,600——
2026-01-29$1.53$1.5387,900——
2026-01-28$1.67$1.6726,000——
2026-01-27$1.67$1.6755,500——
2026-01-26$1.69$1.69176,400——
2026-01-23$1.71$1.712,521,300——
2026-01-22$1.73$1.7330,400——
2026-01-21$1.70$1.7037,600——
2026-01-20$1.71$1.7141,100——
2026-01-16$1.75$1.7530,700——
2026-01-15$1.75$1.7521,300——
2026-01-14$1.77$1.7751,500——
2026-01-13$1.80$1.8048,100——
2026-01-12$1.85$1.8522,500——
2026-01-09$1.89$1.8969,300——
2026-01-08$1.93$1.93190,100——
2026-01-07$1.88$1.8837,800——
2026-01-06$1.83$1.83102,700——
2026-01-05$1.92$1.92133,900——
2026-01-02$1.96$1.9651,800——