Micronics Japan Co., Ltd. (FRA:MJ3)
Germany · Delayed Price · Currency is EUR 42.00
+0.60 (1.45%)
At close: Jan 9, 2026
Micronics Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.02 | 1.68% | - |
| Dec 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.42 | - | - |
| Dec 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.42 | - | - |
| Dec 2, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.42 | -2.72% | - |
| Dec 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.41 | 1.66% | - |
| Nov 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | 1.12% | - |
| Nov 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.42 | 7.19% | - |
| Nov 26, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.05 | 1.83% | - |
| Nov 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.45 | - | - |
| Nov 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.45 | 1.23% | - |
| Nov 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.06 | -7.43% | - |
| Nov 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.63 | 3.55% | - |
| Nov 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.44 | -1.17% | - |
| Nov 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.84 | -8.06% | - |
| Nov 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.81 | 5.08% | - |
| Nov 14, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.03 | -1.67% | - |
| Nov 13, 2025 | 37.40 | 37.40 | 36.00 | 36.00 | 35.62 | -6.25% | 100 |
| Nov 12, 2025 | 38.60 | 39.00 | 38.40 | 38.40 | 37.99 | -11.11% | 2,487 |
| Nov 11, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.74 | -10.74% | - |
| Nov 10, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.89 | 2.54% | - |
| Nov 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.70 | -4.07% | - |
| Nov 6, 2025 | 50.00 | 50.00 | 49.20 | 49.20 | 48.68 | 2.93% | 54 |
| Nov 5, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.30 | -4.02% | - |
| Nov 4, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.27 | -2.35% | 251 |
| Nov 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.46 | 0.99% | - |
| Oct 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.97 | 5.65% | 34 |
| Oct 30, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.30 | 3.46% | - |
| Oct 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.71 | 7.94% | - |
| Oct 28, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.35 | -0.93% | - |
| Oct 27, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.74 | 3.35% | - |