Micronics Japan Co., Ltd. (FRA:MJ3)
Germany · Delayed Price · Currency is EUR 67.00
+2.00 (3.08%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:MJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Mar 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Mar 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 4.31% | - |
| Mar 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | - |
| Mar 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5.17% | - |
| Mar 13, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -2.52% | 125 |
| Mar 12, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.03% | - |
| Mar 11, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 6.90% | 30 |
| Mar 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | 95 |
| Mar 9, 2026 | 54.50 | 59.50 | 54.50 | 59.50 | 59.50 | -3.25% | 50 |
| Mar 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Mar 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Mar 4, 2026 | 58.00 | 60.50 | 58.00 | 60.50 | 60.50 | -2.42% | 64 |
| Mar 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -7.46% | - |
| Mar 2, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | 1.52% | 100 |
| Feb 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.35% | - |
| Feb 26, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | -5.48% | 70 |
| Feb 25, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 8.15% | 158 |
| Feb 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.85% | - |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 20, 2026 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | - | 112 |
| Feb 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| Feb 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Feb 16, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 2.22% | 205 |
| Feb 13, 2026 | 57.50 | 67.50 | 57.50 | 67.50 | 67.50 | 16.38% | 280 |
| Feb 12, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 3.57% | 50 |
| Feb 11, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | 100 |