Micronics Japan Co., Ltd. (FRA:MJ3)
Germany · Delayed Price · Currency is EUR 65.00
0.00 (0.00%)
At close: Feb 20, 2026
Micronics Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | - | 112 |
| Feb 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| Feb 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Feb 16, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 2.22% | 205 |
| Feb 13, 2026 | 57.50 | 67.50 | 57.50 | 67.50 | 67.50 | 16.38% | 280 |
| Feb 12, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 3.57% | 50 |
| Feb 11, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | 100 |
| Feb 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 4.72% | - |
| Feb 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 11.34% | - |
| Feb 6, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Feb 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Feb 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Feb 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 5.73% | - |
| Feb 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -6.20% | - |
| Jan 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.02% | - |
| Jan 29, 2026 | 48.60 | 49.40 | 48.60 | 49.40 | 49.40 | -3.14% | 50 |
| Jan 28, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3.24% | 100 |
| Jan 27, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.78% | - |
| Jan 26, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| Jan 23, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.42% | - |
| Jan 22, 2026 | 49.20 | 49.60 | 49.20 | 49.60 | 49.60 | 3.33% | 100 |
| Jan 21, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 3.45% | 30 |
| Jan 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Jan 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Jan 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.07% | - |
| Jan 15, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Jan 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 4.15% | - |
| Jan 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Jan 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.33% | - |
| Jan 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Jan 8, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Jan 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Jan 6, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Jan 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 8.25% | - |
| Jan 2, 2026 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | 1.57% | 102 |
| Dec 30, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Dec 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 4.86% | - |
| Dec 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | -0.54% | - |
| Dec 22, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 36.81 | 7.51% | 100 |
| Dec 19, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.23 | 6.13% | - |
| Dec 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.26 | -0.61% | - |
| Dec 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.45 | 2.50% | - |
| Dec 16, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 31.66 | -3.03% | 100 |
| Dec 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.65 | -4.07% | - |
| Dec 12, 2025 | 34.80 | 34.80 | 34.40 | 34.40 | 34.04 | -3.37% | 196 |
| Dec 11, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.22 | -1.66% | - |
| Dec 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | -2.16% | - |
| Dec 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | -0.54% | - |
| Dec 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.81 | 2.20% | - |