Micronics Japan Co., Ltd. (FRA:MJ3)
Germany · Delayed Price · Currency is EUR 77.00
+2.50 (3.36%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:MJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| 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% | - |