Micronics Japan Co., Ltd. (FRA:MJ3)
Germany · Delayed Price · Currency is EUR 72.50
-0.50 (-0.68%)
At close: Aug 26, 2026
FRA:MJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.23% | - |
| Jul 9, 2026 | 87.00 | 93.00 | 87.00 | 93.00 | 93.00 | 15.53% | 230 |
| Jul 8, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Jul 7, 2026 | 81.50 | 81.50 | 80.50 | 80.50 | 80.50 | - | 12 |
| Jul 6, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -5.29% | - |
| Jul 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 2, 2026 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | -9.09% | 126 |
| Jul 1, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 3.89% | - |
| Jun 30, 2026 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | 1.12% | 5 |
| Jun 29, 2026 | 89.00 | 92.00 | 89.00 | 89.00 | 89.00 | -2.20% | 395 |
| Jun 26, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | -4.71% | 33 |
| Jun 25, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 9.77% | - |
| Jun 24, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Jun 23, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -4.89% | - |
| Jun 22, 2026 | 90.50 | 92.00 | 90.50 | 92.00 | 92.00 | 9.52% | 60 |
| Jun 19, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | -5.08% | 5 |
| Jun 18, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.72% | - |