Micronics Japan Co., Ltd. (FRA:MJ3)
Germany · Delayed Price · Currency is EUR 91.00
-4.50 (-4.71%)
Last updated: Jun 26, 2026, 1:56 PM CET
FRA:MJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | - | -4.19% | - |
| 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% | - |
| Jun 17, 2026 | 86.50 | 87.00 | 86.50 | 87.00 | 87.00 | 4.19% | 191 |
| Jun 16, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.91% | - |
| Jun 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.38% | 40 |
| Jun 12, 2026 | 80.50 | 84.00 | 80.50 | 84.00 | 84.00 | 23.53% | 307 |
| Jun 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Jun 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -6.80% | - |
| Jun 9, 2026 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | 5.76% | 135 |
| Jun 8, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -8.55% | - |
| Jun 5, 2026 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | -3.18% | 32 |
| Jun 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 20 |
| Jun 3, 2026 | 78.50 | 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% | - |