Micronics Japan Co., Ltd. (FRA:MJ3)
Germany
· Delayed Price · Currency is EUR 36.40
+0.60 (1.68%)
Last updated: Dec 5, 2025, 8:22 AM CET
Micronics Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 2, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Dec 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Nov 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Nov 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 7.19% | - |
| Nov 26, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Nov 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Nov 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -7.43% | - |
| Nov 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | - |
| Nov 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Nov 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -8.06% | - |
| Nov 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 5.08% | - |
| Nov 14, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Nov 13, 2025 | 37.40 | 37.40 | 36.00 | 36.00 | 36.00 | -6.25% | 100 |
| Nov 12, 2025 | 38.60 | 39.00 | 38.40 | 38.40 | 38.40 | -11.11% | 2,487 |
| Nov 11, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -10.74% | - |
| Nov 10, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.54% | - |
| Nov 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.07% | - |
| Nov 6, 2025 | 50.00 | 50.00 | 49.20 | 49.20 | 49.20 | 2.93% | 54 |
| Nov 5, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -4.02% | - |
| Nov 4, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -2.35% | 251 |
| Nov 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Oct 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 5.65% | 34 |
| Oct 30, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.46% | - |
| Oct 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 7.94% | - |
| Oct 28, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Oct 27, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.35% | - |
| Oct 24, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 8.85% | - |
| Oct 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Oct 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -3.41% | - |
| Oct 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.84% | - |
| Oct 20, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 3.94% | - |
| Oct 17, 2025 | 39.60 | 40.60 | 39.60 | 40.60 | 40.60 | -1.46% | 3,000 |
| Oct 16, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 5.10% | - |
| Oct 15, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 4.26% | - |
| Oct 14, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Oct 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.15% | - |
| Oct 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| Oct 9, 2025 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | 9.39% | 251 |
| Oct 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.72% | - |
| Oct 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Oct 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | - |
| Oct 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Oct 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 14.11% | - |
| Oct 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Sep 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Sep 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Sep 26, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -6.36% | - |
| Sep 25, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| Sep 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Sep 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Sep 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 7.83% | - |
| Sep 19, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Sep 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.10% | - |
| Sep 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Sep 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5.96% | - |
| Sep 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Sep 12, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 4.14% | 80 |
| Sep 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | - |
| Sep 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Sep 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Sep 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Sep 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.88% | - |
| Sep 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Sep 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Sep 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | 12 |
| Sep 1, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | -4.41% | 12 |
| Aug 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Aug 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Aug 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | 55 |
| Aug 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Aug 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Aug 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | - |
| Aug 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Aug 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Aug 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 6.45% | - |
| Aug 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | 80 |
| Aug 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | 37 |
| Aug 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Aug 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -8.28% | - |
| Aug 12, 2025 | 31.20 | 31.20 | 29.00 | 29.00 | 29.00 | -5.23% | 490 |
| Aug 11, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - | 110 |
| Aug 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.08% | 32 |
| Aug 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | 32 |
| Aug 6, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Aug 5, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -6.10% | - |
| Jul 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Jul 30, 2025 | 30.80 | 32.00 | 30.80 | 32.00 | 32.00 | 3.23% | 100 |
| Jul 29, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.97% | 19 |
| Jul 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Jul 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jul 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jul 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jul 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Jul 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jul 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |