Micronics Japan Co., Ltd. (FRA:MJ3)
Germany · Delayed Price · Currency is EUR 78.50
+1.50 (1.95%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:MJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | - | 1.95% | 20 |
| Jun 2, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | -1.28% | 11 |
| Jun 1, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.11% | 89 |
| May 29, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -2.42% | - |
| May 28, 2026 | 82.00 | 83.00 | 82.00 | 82.50 | 82.50 | -4.07% | 73 |
| May 27, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | -1.71% | 60 |
| May 26, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.74% | - |
| May 25, 2026 | 82.50 | 86.00 | 82.50 | 86.00 | 86.00 | 4.24% | 223 |
| May 22, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | 33 |
| May 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 8.72% | - |
| May 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| May 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -12.64% | 31 |
| May 18, 2026 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | -1.14% | 31 |
| May 15, 2026 | 81.50 | 88.00 | 81.50 | 88.00 | 88.00 | -2.22% | 44 |
| May 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 5.88% | - |
| May 13, 2026 | 78.00 | 85.00 | 78.00 | 85.00 | 85.00 | 8.28% | 30 |
| May 12, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 3.97% | - |
| May 11, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| May 8, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.61% | - |
| May 7, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 10.07% | - |
| May 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| May 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | 26 |
| May 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Apr 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Apr 29, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | -0.71% | 26 |
| Apr 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Apr 27, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 6.72% | - |
| Apr 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | - |
| Apr 23, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 2.36% | 5 |
| Apr 22, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.79% | - |
| Apr 21, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Apr 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.05% | - |
| Apr 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -3.68% | - |
| Apr 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Apr 15, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Apr 14, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 3.03% | 5 |
| Apr 13, 2026 | 64.50 | 66.50 | 64.50 | 66.00 | 66.00 | -2.22% | 25 |
| Apr 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.05% | - |
| Apr 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.15% | - |
| Apr 8, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 10.43% | - |
| Apr 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 9.52% | - |
| Apr 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Apr 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 7.92% | - |
| Mar 31, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | 100 |
| Mar 30, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | 177 |
| 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 |