Micronics Japan Co., Ltd. (FRA:MJ3)
Germany · Delayed Price · Currency is EUR 64.00
-1.50 (-2.29%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:MJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | 2 |
| Oct 22, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -11.49% | - |
| Oct 21, 2026 | 71.50 | 74.00 | 71.50 | 74.00 | 74.00 | 5.71% | 2 |
| Oct 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.76% | 1 |
| Oct 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -4.55% | - |
| Oct 16, 2026 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 5.48% | 112 |
| Oct 15, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -12.57% | 9 |
| Oct 14, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -3.47% | - |
| Oct 13, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -11.73% | - |
| Oct 12, 2026 | 99.50 | 99.50 | 98.00 | 98.00 | 98.00 | 1.55% | 101 |
| Oct 9, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 7.82% | - |
| Oct 8, 2026 | 92.00 | 92.00 | 89.50 | 89.50 | 89.50 | -3.24% | 60 |
| Oct 7, 2026 | 93.50 | 93.50 | 92.50 | 92.50 | 92.50 | 6.94% | 140 |
| Oct 6, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.37% | - |
| Oct 5, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Oct 2, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | - |
| Oct 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 6.41% | - |
| Sep 30, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | - |
| Sep 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3.40% | - |
| Sep 28, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.29% | - |
| Sep 25, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Sep 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Sep 23, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.99% | 100 |
| Sep 22, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.72% | - |
| Sep 21, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Sep 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4.29% | - |
| Sep 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Sep 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90% | - |
| Sep 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3.76% | - |
| Sep 14, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -5.00% | 1 |
| Sep 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -7.28% | - |
| Sep 10, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 6.34% | - |
| Sep 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Sep 8, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Sep 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 9.30% | - |
| Sep 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Sep 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Sep 2, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -5.22% | 10 |
| Sep 1, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | 31 |
| Aug 31, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Aug 28, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Aug 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Aug 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Aug 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Aug 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 100 |
| Aug 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Aug 20, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Aug 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -5.66% | - |
| Aug 18, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -4.22% | - |
| Aug 17, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.11% | - |