McDonald's Holdings Company (Japan), Ltd. (FRA:MJ8)
Germany · Delayed Price · Currency is EUR 43.00
-2.00 (-4.44%)
At close: Sep 18, 2026
FRA:MJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | - |
| Sep 17, 2026 | 43.80 | 45.00 | 43.80 | 45.00 | 45.00 | 2.27% | 114 |
| Sep 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Sep 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Sep 11, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Sep 10, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Sep 9, 2026 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | -0.87% | 110 |
| Sep 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.15% | - |
| Sep 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Sep 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| Sep 3, 2026 | 44.40 | 45.80 | 44.40 | 45.80 | 45.80 | 2.23% | 42 |
| Sep 2, 2026 | 43.80 | 44.80 | 43.80 | 44.80 | 44.80 | 2.28% | 8 |
| Sep 1, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Aug 31, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Aug 28, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Aug 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Aug 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Aug 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Aug 24, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Aug 21, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Aug 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Aug 19, 2026 | 42.20 | 43.20 | 42.20 | 43.20 | 43.20 | 3.85% | 40 |
| Aug 18, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Aug 17, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Aug 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Aug 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Aug 12, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Aug 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Aug 10, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | 50 |
| Aug 7, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Aug 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Aug 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -3.54% | - |
| Aug 4, 2026 | 44.40 | 45.20 | 44.40 | 45.20 | 45.20 | 0.44% | 50 |
| Aug 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.21% | - |
| Jul 31, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Jul 30, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Jul 29, 2026 | 42.80 | 43.40 | 42.80 | 43.00 | 43.00 | 2.38% | 220 |
| Jul 28, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.94% | - |
| Jul 27, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Jul 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jul 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Jul 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Jul 21, 2026 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 0.49% | 200 |
| Jul 20, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Jul 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Jul 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Jul 15, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Jul 14, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Jul 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |