Micronics Japan Co., Ltd. (FRA:MJ3)
Germany · Delayed Price · Currency is EUR 70.00
-1.00 (-1.41%)
Last updated: Sep 17, 2026, 8:06 AM CET
FRA:MJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 3.87% | 120 |
| Aug 13, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | 120 |
| Aug 12, 2026 | 75.50 | 79.00 | 75.50 | 79.00 | 79.00 | 5.33% | 127 |
| Aug 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Aug 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -6.88% | - |
| Aug 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -8.05% | - |
| Aug 5, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 10.13% | - |
| Aug 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | - |
| Aug 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 8.45% | - |
| Jul 31, 2026 | 73.50 | 73.50 | 69.00 | 71.00 | 71.00 | 7.58% | 308 |
| Jul 30, 2026 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 3.13% | 100 |
| Jul 29, 2026 | 58.50 | 64.00 | 58.50 | 64.00 | 64.00 | -6.57% | 200 |
| Jul 28, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -12.18% | 20 |
| Jul 27, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -4.29% | - |
| Jul 24, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -6.86% | - |
| Jul 23, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 4.17% | - |
| Jul 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 5.00% | - |
| Jul 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.90% | - |
| Jul 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.36% | - |
| Jul 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -11.83% | - |
| Jul 16, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -6.11% | - |
| Jul 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Jul 14, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Jul 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |