Micronics Japan Co., Ltd. (FRA:MJ3)
Germany · Delayed Price · Currency is EUR 52.00
-3.00 (-5.45%)
At close: Mar 27, 2026
FRA:MJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -5.45% | - |
| Mar 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -6.78% | 300 |
| Mar 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 4.42% | - |
| Mar 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 6.60% | - |
| Mar 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -10.17% | 3,000 |
| Mar 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Mar 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Mar 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 4.31% | - |
| Mar 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | - |
| Mar 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5.17% | - |
| Mar 13, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -2.52% | 125 |
| Mar 12, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.03% | - |
| Mar 11, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 6.90% | 30 |
| Mar 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | 95 |
| Mar 9, 2026 | 54.50 | 59.50 | 54.50 | 59.50 | 59.50 | -3.25% | 50 |
| Mar 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Mar 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Mar 4, 2026 | 58.00 | 60.50 | 58.00 | 60.50 | 60.50 | -2.42% | 64 |
| Mar 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -7.46% | - |
| Mar 2, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | 1.52% | 100 |
| Feb 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.35% | - |
| Feb 26, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | -5.48% | 70 |
| Feb 25, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 8.15% | 158 |
| Feb 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.85% | - |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| 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% | - |