Frankfurt - Delayed Quote
EUR
Micronics Japan Co., Ltd. (MJ3.F)
63.50
0.00
(0.00%)
As of 8:10:37 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
63.50
63.50
63.50
63.50
63.50
19
Oct 30, 2026
64.00
64.00
63.50
63.50
63.50
19
Oct 29, 2026
70.50
70.50
70.50
70.50
70.50
-
Oct 28, 2026
70.50
70.50
70.50
70.50
70.50
-
Oct 27, 2026
65.50
65.50
65.50
65.50
65.50
-
Oct 26, 2026
62.00
65.50
62.00
65.50
65.50
600
Oct 23, 2026
64.00
64.00
64.00
64.00
64.00
-
Oct 22, 2026
65.50
65.50
65.50
65.50
65.50
-
Oct 21, 2026
71.50
74.00
71.50
74.00
74.00
2
Oct 20, 2026
70.00
70.00
70.00
70.00
70.00
1
Oct 19, 2026
73.50
73.50
73.50
73.50
73.50
-
Oct 16, 2026
75.50
77.00
75.50
77.00
77.00
112
Oct 15, 2026
74.00
74.00
73.00
73.00
73.00
9
Oct 14, 2026
83.50
83.50
83.50
83.50
83.50
-
Oct 13, 2026
86.50
86.50
86.50
86.50
86.50
-
Oct 12, 2026
99.50
99.50
98.00
98.00
98.00
101
Oct 9, 2026
96.50
96.50
96.50
96.50
96.50
-
Oct 8, 2026
92.00
92.00
89.50
89.50
89.50
60
Oct 7, 2026
93.50
93.50
92.50
92.50
92.50
140
Oct 6, 2026
86.50
86.50
86.50
86.50
86.50
-
Oct 5, 2026
84.50
84.50
84.50
84.50
84.50
-
Oct 2, 2026
84.00
84.00
84.00
84.00
84.00
-
Oct 1, 2026
83.00
83.00
83.00
83.00
83.00
-
Sep 30, 2026
78.00
78.00
78.00
78.00
78.00
-
Sep 29, 2026
76.00
76.00
76.00
76.00
76.00
-
Sep 28, 2026
73.50
73.50
73.50
73.50
73.50
-
Sep 25, 2026
76.00
76.00
76.00
76.00
76.00
-
Sep 24, 2026
75.50
75.50
75.50
75.50
75.50
-
Sep 23, 2026
76.00
77.00
76.00
77.00
77.00
100
Sep 22, 2026
75.50
75.50
75.50
75.50
75.50
-
Sep 21, 2026
73.50
73.50
73.50
73.50
73.50
-
Sep 18, 2026
73.00
73.00
73.00
73.00
73.00
-
Sep 17, 2026
70.00
70.00
70.00
70.00
70.00
-
Sep 16, 2026
71.00
71.00
71.00
71.00
71.00
-
Sep 15, 2026
69.00
69.00
69.00
69.00
69.00
-
Sep 14, 2026
68.00
68.00
66.50
66.50
66.50
1
Sep 11, 2026
70.00
70.00
70.00
70.00
70.00
-
Sep 10, 2026
75.50
75.50
75.50
75.50
75.50
-
Sep 9, 2026
71.00
71.00
71.00
71.00
71.00
-
Sep 8, 2026
69.50
69.50
69.50
69.50
69.50
-
Sep 7, 2026
70.50
70.50
70.50
70.50
70.50
-
Sep 4, 2026
64.50
64.50
64.50
64.50
64.50
-
Sep 3, 2026
64.00
64.00
64.00
64.00
64.00
-
Sep 2, 2026
64.50
64.50
63.50
63.50
63.50
10
Sep 1, 2026
67.00
67.00
67.00
67.00
67.00
31
Aug 31, 2026
68.50
68.50
68.50
68.50
68.50
-
Aug 28, 2026
69.50
69.50
69.50
69.50
69.50
-
Aug 27, 2026
71.00
71.00
71.00
71.00
71.00
-
Aug 26, 2026
72.50
72.50
72.50
72.50
72.50
-
Aug 25, 2026
73.00
73.00
73.00
73.00
73.00
-
Aug 24, 2026
72.50
72.50
72.50
72.50
72.50
100
Aug 21, 2026
72.50
72.50
72.50
72.50
72.50
-
Aug 20, 2026
73.50
73.50
73.50
73.50
73.50
-
Aug 19, 2026
75.00
75.00
75.00
75.00
75.00
-
Aug 18, 2026
79.50
79.50
79.50
79.50
79.50
-
Aug 17, 2026
83.00
83.00
83.00
83.00
83.00
-
Aug 14, 2026
80.50
80.50
80.50
80.50
80.50
-
Aug 13, 2026
77.50
77.50
77.50
77.50
77.50
120
Aug 12, 2026
75.50
79.00
75.50
79.00
79.00
127
Aug 11, 2026
75.00
75.00
75.00
75.00
75.00
-
Aug 10, 2026
75.00
75.00
75.00
75.00
75.00
-
Aug 7, 2026
74.50
74.50
74.50
74.50
74.50
-
Aug 6, 2026
80.00
80.00
80.00
80.00
80.00
-
Aug 5, 2026
87.00
87.00
87.00
87.00
87.00
-
Aug 4, 2026
79.00
79.00
79.00
79.00
79.00
-
Aug 3, 2026
77.00
77.00
77.00
77.00
77.00
-
Jul 31, 2026
73.50
73.50
69.00
71.00
71.00
308
Jul 30, 2026
63.00
66.00
63.00
66.00
66.00
100
Jul 29, 2026
58.50
64.00
58.50
64.00
64.00
200
Jul 28, 2026
68.50
68.50
68.50
68.50
68.50
20
Jul 27, 2026
78.00
78.00
78.00
78.00
78.00
-
Jul 24, 2026
81.50
81.50
81.50
81.50
81.50
-
Jul 23, 2026
87.50
87.50
87.50
87.50
87.50
-
Jul 22, 2026
84.00
84.00
84.00
84.00
84.00
-
Jul 21, 2026
80.00
80.00
80.00
80.00
80.00
-
Jul 20, 2026
77.00
77.00
77.00
77.00
77.00
-
Jul 17, 2026
74.50
74.50
74.50
74.50
74.50
-
Jul 16, 2026
84.50
84.50
84.50
84.50
84.50
-
Jul 15, 2026
90.00
90.00
90.00
90.00
90.00
-
Jul 14, 2026
88.50
88.50
88.50
88.50
88.50
-
Jul 13, 2026
89.00
89.00
89.00
89.00
89.00
-
Jul 10, 2026
90.00
90.00
90.00
90.00
90.00
-
Jul 9, 2026
87.00
93.00
87.00
93.00
93.00
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
-
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
126
Jul 1, 2026
93.50
93.50
93.50
93.50
93.50
-
Jun 30, 2026
90.50
90.50
90.00
90.00
90.00
5
Jun 29, 2026
89.00
92.00
89.00
89.00
89.00
395
Jun 26, 2026
91.50
91.50
91.00
91.00
91.00
33
Jun 25, 2026
95.50
95.50
95.50
95.50
95.50
-
Jun 24, 2026
87.00
87.00
87.00
87.00
87.00
-
Jun 23, 2026
87.50
87.50
87.50
87.50
87.50
-
Jun 22, 2026
90.50
92.00
90.50
92.00
92.00
60
Jun 19, 2026
83.50
84.00
83.50
84.00
84.00
5
Jun 18, 2026
88.50
88.50
88.50
88.50
88.50
-
Jun 17, 2026
86.50
87.00
86.50
87.00
87.00
191
Jun 16, 2026
83.50
83.50
83.50
83.50
83.50
-
Jun 15, 2026
86.00
86.00
86.00
86.00
86.00
40
Jun 12, 2026
80.50
84.00
80.50
84.00
84.00
307
Jun 11, 2026
68.00
68.00
68.00
68.00
68.00
-
Jun 10, 2026
68.50
68.50
68.50
68.50
68.50
-
Jun 9, 2026
72.00
73.50
72.00
73.50
73.50
135
Jun 8, 2026
69.50
69.50
69.50
69.50
69.50
-
Jun 5, 2026
77.50
77.50
76.00
76.00
76.00
32
Jun 4, 2026
78.50
78.50
78.50
78.50
78.50
-
Jun 3, 2026
78.50
78.50
78.50
78.50
78.50
20
Jun 2, 2026
76.50
77.00
76.50
77.00
77.00
11
Jun 1, 2026
78.00
78.00
78.00
78.00
78.00
89
May 29, 2026
80.50
80.50
80.50
80.50
80.50
-
May 28, 2026
82.00
83.00
82.00
82.50
82.50
73
May 27, 2026
84.50
86.00
84.50
86.00
86.00
60
May 26, 2026
87.50
87.50
87.50
87.50
87.50
-
May 25, 2026
82.50
86.00
82.50
86.00
86.00
223
May 22, 2026
82.50
82.50
82.50
82.50
82.50
33
May 21, 2026
81.00
81.00
81.00
81.00
81.00
-
May 20, 2026
74.50
74.50
74.50
74.50
74.50
-
May 19, 2026
76.00
76.00
76.00
76.00
76.00
-
May 18, 2026
85.50
87.00
85.50
87.00
87.00
31
May 15, 2026
81.50
88.00
81.50
88.00
88.00
44
May 14, 2026
90.00
90.00
90.00
90.00
90.00
-
May 13, 2026
78.00
85.00
78.00
85.00
85.00
30
May 12, 2026
78.50
78.50
78.50
78.50
78.50
-
May 11, 2026
75.50
75.50
75.50
75.50
75.50
-
May 8, 2026
74.50
74.50
74.50
74.50
74.50
-
May 7, 2026
76.50
76.50
76.50
76.50
76.50
-
May 6, 2026
69.50
69.50
69.50
69.50
69.50
-
May 5, 2026
69.00
69.00
69.00
69.00
69.00
26
May 4, 2026
70.00
70.00
70.00
70.00
70.00
-
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
26
Apr 28, 2026
70.00
70.00
70.00
70.00
70.00
-
Apr 27, 2026
71.50
71.50
71.50
71.50
71.50
-
Apr 24, 2026
67.00
67.00
67.00
67.00
67.00
-
Apr 23, 2026
64.00
65.00
64.00
65.00
65.00
5
Apr 22, 2026
63.50
63.50
63.50
63.50
63.50
-
Apr 21, 2026
66.00
66.00
66.00
66.00
66.00
-
Apr 20, 2026
67.50
67.50
67.50
67.50
67.50
-
Apr 17, 2026
65.50
65.50
65.50
65.50
65.50
-
Apr 16, 2026
68.00
68.00
68.00
68.00
68.00
-
Apr 15, 2026
67.50
67.50
67.50
67.50
67.50
-
Apr 14, 2026
67.00
68.00
67.00
68.00
68.00
5
Apr 13, 2026
64.50
66.50
64.50
66.00
66.00
25
Apr 10, 2026
67.50
67.50
67.50
67.50
67.50
-
Apr 9, 2026
65.50
65.50
65.50
65.50
65.50
-
Apr 8, 2026
63.50
63.50
63.50
63.50
63.50
-
Apr 7, 2026
57.50
57.50
57.50
57.50
57.50
-
Apr 2, 2026
52.50
52.50
52.50
52.50
52.50
-
Apr 1, 2026
54.50
54.50
54.50
54.50
54.50
-
Mar 31, 2026
50.50
50.50
50.50
50.50
50.50
100
Mar 30, 2026
51.50
52.50
51.50
52.50
52.50
177
Mar 27, 2026
52.00
52.00
52.00
52.00
52.00
-
Mar 26, 2026
55.00
55.00
55.00
55.00
55.00
300
Mar 25, 2026
59.00
59.00
59.00
59.00
59.00
-
Mar 24, 2026
56.50
56.50
56.50
56.50
56.50
-
Mar 23, 2026
53.00
53.00
53.00
53.00
53.00
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
-
Mar 18, 2026
60.50
60.50
60.50
60.50
60.50
-
Mar 17, 2026
58.00
58.00
58.00
58.00
58.00
-
Mar 16, 2026
61.00
61.00
61.00
61.00
61.00
-
Mar 13, 2026
58.50
58.50
58.00
58.00
58.00
125
Mar 12, 2026
59.50
59.50
59.50
59.50
59.50
-
Mar 11, 2026
61.00
62.00
61.00
62.00
62.00
30
Mar 10, 2026
58.00
58.00
58.00
58.00
58.00
95
Mar 9, 2026
54.50
59.50
54.50
59.50
59.50
50
Mar 6, 2026
61.50
61.50
61.50
61.50
61.50
-
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
64
Mar 3, 2026
62.00
62.00
62.00
62.00
62.00
-
Mar 2, 2026
67.50
67.50
67.00
67.00
67.00
100
Feb 27, 2026
66.00
66.00
66.00
66.00
66.00
-
Feb 26, 2026
68.00
69.00
68.00
69.00
69.00
70
Feb 25, 2026
71.00
73.00
71.00
73.00
73.00
158
Feb 24, 2026
67.50
67.50
67.50
67.50
67.50
-
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
-
Feb 17, 2026
68.00
68.00
68.00
68.00
68.00
-
Feb 16, 2026
68.50
69.00
68.50
69.00
69.00
205
Feb 13, 2026
57.50
67.50
57.50
67.50
67.50
280
Feb 12, 2026
57.50
58.00
57.50
58.00
58.00
50
Feb 11, 2026
55.50
56.00
55.50
56.00
56.00
100
Feb 10, 2026
55.50
55.50
55.50
55.50
55.50
-
Feb 9, 2026
53.00
53.00
53.00
53.00
53.00
-
Feb 6, 2026
47.60
47.60
47.60
47.60
47.60
-
Feb 5, 2026
47.00
47.00
47.00
47.00
47.00
-
Feb 4, 2026
47.20
47.20
47.20
47.20
47.20
-
Feb 3, 2026
48.00
48.00
48.00
48.00
48.00
-
Feb 2, 2026
45.40
45.40
45.40
45.40
45.40
-
Jan 30, 2026
48.40
48.40
48.40
48.40
48.40
-
Jan 29, 2026
48.60
49.40
48.60
49.40
49.40
50
Jan 28, 2026
50.00
51.00
50.00
51.00
51.00
100
Jan 27, 2026
49.40
49.40
49.40
49.40
49.40
-
Jan 26, 2026
47.60
47.60
47.60
47.60
47.60
-
Jan 23, 2026
48.40
48.40
48.40
48.40
48.40
-
Jan 22, 2026
49.20
49.60
49.20
49.60
49.60
100
Jan 21, 2026
47.00
48.00
47.00
48.00
48.00
30
Jan 20, 2026
46.40
46.40
46.40
46.40
46.40
-
Jan 19, 2026
46.80
46.80
46.80
46.80
46.80
-
Jan 16, 2026
47.00
47.00
47.00
47.00
47.00
-
Jan 15, 2026
45.60
45.60
45.60
45.60
45.60
-
Jan 14, 2026
45.20
45.20
45.20
45.20
45.20
-
Jan 13, 2026
43.40
43.40
43.40
43.40
43.40
-
Jan 12, 2026
43.40
43.40
43.40
43.40
43.40
-
Jan 9, 2026
42.00
42.00
42.00
42.00
42.00
-
Jan 8, 2026
41.40
41.40
41.40
41.40
41.40
-
Jan 7, 2026
41.60
41.60
41.60
41.60
41.60
-
Jan 6, 2026
41.60
41.60
41.60
41.60
41.60
-
Jan 5, 2026
42.00
42.00
42.00
42.00
42.00
-
Jan 2, 2026
38.20
38.80
38.20
38.80
38.80
102
Dec 30, 2025
38.20
38.20
38.20
38.20
38.20
-
Dec 29, 2025
0.536579
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
38.80
38.80
38.80
38.80
38.80
-
Dec 23, 2025
37.00
37.00
37.00
37.00
-58.00
-
Dec 22, 2025
37.40
37.40
37.20
37.20
-58.31
100
Dec 19, 2025
34.60
34.60
34.60
34.60
-54.24
-
Dec 18, 2025
32.60
32.60
32.60
32.60
-51.10
-
Dec 17, 2025
32.80
32.80
32.80
32.80
-51.42
-
Dec 16, 2025
32.20
32.20
32.00
32.00
-50.16
100
Dec 15, 2025
33.00
33.00
33.00
33.00
-51.73
-
Dec 12, 2025
34.80
34.80
34.40
34.40
-53.92
196
Dec 11, 2025
35.60
35.60
35.60
35.60
-55.81
-
Dec 10, 2025
36.20
36.20
36.20
36.20
-56.75
-
Dec 9, 2025
37.00
37.00
37.00
37.00
-58.00
-
Dec 8, 2025
37.20
37.20
37.20
37.20
-58.31
-
Dec 5, 2025
36.40
36.40
36.40
36.40
-57.06
-
Dec 4, 2025
35.80
35.80
35.80
35.80
-56.12
-
Dec 3, 2025
35.80
35.80
35.80
35.80
-56.12
-
Dec 2, 2025
35.80
35.80
35.80
35.80
-56.12
-
Dec 1, 2025
36.80
36.80
36.80
36.80
-57.69
-
Nov 28, 2025
36.20
36.20
36.20
36.20
-56.75
-
Nov 27, 2025
35.80
35.80
35.80
35.80
-56.12
-
Nov 26, 2025
33.40
33.40
33.40
33.40
-52.36
-
Nov 25, 2025
32.80
32.80
32.80
32.80
-51.42
-
Nov 24, 2025
32.80
32.80
32.80
32.80
-51.42
-
Nov 21, 2025
32.40
32.40
32.40
32.40
-50.79
-
Nov 20, 2025
35.00
35.00
35.00
35.00
-54.86
-
Nov 19, 2025
33.80
33.80
33.80
33.80
-52.98
-
Nov 18, 2025
34.20
34.20
34.20
34.20
-53.61
-
Nov 17, 2025
37.20
37.20
37.20
37.20
-58.31
-
Nov 14, 2025
35.40
35.40
35.40
35.40
-55.49
-
Nov 13, 2025
37.40
37.40
36.00
36.00
-56.43
100
Nov 12, 2025
38.60
39.00
38.40
38.40
-60.19
2,487
Nov 11, 2025
43.20
43.20
43.20
43.20
-67.72
-
Nov 10, 2025
48.40
48.40
48.40
48.40
-75.87
-
Nov 7, 2025
47.20
47.20
47.20
47.20
-73.99
-
Nov 6, 2025
50.00
50.00
49.20
49.20
-77.12
54
Nov 5, 2025
47.80
47.80
47.80
47.80
-74.93
-
Nov 4, 2025
51.00
51.00
49.80
49.80
-78.06
251
Nov 3, 2025
51.00
51.00
51.00
51.00
-79.95
-
