Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
7.61
-0.10 (-1.30%)
Jan 8, 2025, 3:59 PM EST - Market closed
JOF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 8, 2025 | 7.71 | 7.71 | 7.59 | 7.61 | 7.61 | -1.30% | 58,001 |
Jan 7, 2025 | 7.78 | 7.81 | 7.69 | 7.71 | 7.71 | -1.03% | 27,235 |
Jan 6, 2025 | 7.79 | 7.92 | 7.79 | 7.79 | 7.79 | - | 43,919 |
Jan 3, 2025 | 7.71 | 7.86 | 7.71 | 7.79 | 7.79 | 0.65% | 25,688 |
Jan 2, 2025 | 7.69 | 7.79 | 7.68 | 7.74 | 7.74 | 0.91% | 23,793 |
Dec 31, 2024 | 7.69 | 7.75 | 7.64 | 7.67 | 7.67 | 0.66% | 37,160 |
Dec 30, 2024 | 7.54 | 7.75 | 7.54 | 7.62 | 7.62 | 0.26% | 148,107 |
Dec 27, 2024 | 7.69 | 7.76 | 7.47 | 7.60 | 7.60 | -0.78% | 126,574 |
Dec 26, 2024 | 7.55 | 7.66 | 7.54 | 7.66 | 7.66 | 1.86% | 37,555 |
Dec 24, 2024 | 7.50 | 7.54 | 7.50 | 7.52 | 7.52 | 0.27% | 28,379 |
Dec 23, 2024 | 7.56 | 7.56 | 7.49 | 7.50 | 7.50 | -0.40% | 24,744 |
Dec 20, 2024 | 7.47 | 7.58 | 7.47 | 7.53 | 7.53 | -0.26% | 29,468 |
Dec 19, 2024 | 7.50 | 7.70 | 7.50 | 7.55 | 7.55 | -2.83% | 99,559 |
Dec 18, 2024 | 7.78 | 7.98 | 7.75 | 7.77 | 7.46 | -1.15% | 33,769 |
Dec 17, 2024 | 7.86 | 7.91 | 7.85 | 7.86 | 7.55 | -0.13% | 17,693 |
Dec 16, 2024 | 7.95 | 7.96 | 7.84 | 7.87 | 7.56 | -1.62% | 48,804 |
Dec 13, 2024 | 7.93 | 8.04 | 7.93 | 8.00 | 7.68 | 0.38% | 52,357 |
Dec 12, 2024 | 7.96 | 8.02 | 7.94 | 7.97 | 7.65 | -0.38% | 117,089 |
Dec 11, 2024 | 8.02 | 8.05 | 7.97 | 8.00 | 7.68 | 0.50% | 95,602 |
Dec 10, 2024 | 8.01 | 8.03 | 7.92 | 7.96 | 7.64 | -0.38% | 140,585 |
Dec 9, 2024 | 7.99 | 8.04 | 7.98 | 7.99 | 7.67 | -0.37% | 69,133 |
Dec 6, 2024 | 8.04 | 8.17 | 8.01 | 8.02 | 7.70 | 0.25% | 21,398 |
Dec 5, 2024 | 7.95 | 8.03 | 7.94 | 8.00 | 7.68 | 0.13% | 26,431 |
Dec 4, 2024 | 8.03 | 8.19 | 7.94 | 7.99 | 7.67 | -0.25% | 181,693 |
Dec 3, 2024 | 7.92 | 8.04 | 7.92 | 8.01 | 7.69 | 1.39% | 33,313 |
Dec 2, 2024 | 7.83 | 7.91 | 7.80 | 7.90 | 7.59 | 0.64% | 23,653 |
Nov 29, 2024 | 7.73 | 7.85 | 7.73 | 7.85 | 7.54 | 2.35% | 29,918 |
Nov 27, 2024 | 7.67 | 7.67 | 7.63 | 7.67 | 7.37 | 0.92% | 25,583 |
Nov 26, 2024 | 7.58 | 7.65 | 7.58 | 7.60 | 7.30 | -0.52% | 62,773 |
Nov 25, 2024 | 7.66 | 7.71 | 7.62 | 7.64 | 7.34 | 0.88% | 123,339 |
Nov 22, 2024 | 7.58 | 7.60 | 7.54 | 7.57 | 7.27 | 0.30% | 58,317 |
Nov 21, 2024 | 7.51 | 7.57 | 7.47 | 7.55 | 7.25 | 0.53% | 43,362 |
Nov 20, 2024 | 7.50 | 7.54 | 7.47 | 7.51 | 7.21 | - | 23,758 |
Nov 19, 2024 | 7.50 | 7.55 | 7.47 | 7.51 | 7.21 | -1.05% | 92,782 |
Nov 18, 2024 | 7.67 | 7.67 | 7.56 | 7.59 | 7.29 | 0.66% | 67,346 |
Nov 15, 2024 | 7.51 | 7.57 | 7.47 | 7.54 | 7.24 | -0.66% | 81,962 |
Nov 14, 2024 | 7.66 | 7.72 | 7.57 | 7.59 | 7.29 | -1.04% | 48,913 |
Nov 13, 2024 | 7.69 | 7.69 | 7.62 | 7.67 | 7.37 | -0.07% | 11,120 |
Nov 12, 2024 | 7.69 | 7.70 | 7.67 | 7.68 | 7.37 | -1.60% | 19,477 |
Nov 11, 2024 | 7.76 | 7.82 | 7.72 | 7.80 | 7.49 | 1.17% | 47,069 |
Nov 8, 2024 | 7.70 | 7.73 | 7.68 | 7.71 | 7.40 | -0.26% | 31,009 |
Nov 7, 2024 | 7.65 | 7.78 | 7.65 | 7.73 | 7.42 | 1.05% | 103,931 |
Nov 6, 2024 | 7.72 | 7.74 | 7.64 | 7.65 | 7.35 | -0.91% | 121,974 |
Nov 5, 2024 | 7.62 | 7.73 | 7.62 | 7.72 | 7.41 | 1.31% | 13,454 |
Nov 4, 2024 | 7.56 | 7.65 | 7.56 | 7.62 | 7.32 | 0.13% | 39,595 |
Nov 1, 2024 | 7.64 | 7.65 | 7.60 | 7.61 | 7.31 | -0.39% | 42,457 |
Oct 31, 2024 | 7.59 | 7.66 | 7.55 | 7.64 | 7.34 | 0.26% | 94,196 |
Oct 30, 2024 | 7.59 | 7.62 | 7.59 | 7.62 | 7.32 | 0.26% | 28,018 |
Oct 29, 2024 | 7.57 | 7.63 | 7.53 | 7.60 | 7.30 | 0.93% | 30,762 |
Oct 28, 2024 | 7.51 | 7.54 | 7.46 | 7.53 | 7.23 | 0.20% | 257,777 |
Oct 25, 2024 | 7.56 | 7.57 | 7.51 | 7.52 | 7.22 | -0.20% | 256,524 |
Oct 24, 2024 | 7.58 | 7.60 | 7.52 | 7.53 | 7.23 | -0.30% | 76,220 |
Oct 23, 2024 | 7.62 | 7.62 | 7.54 | 7.55 | 7.25 | -1.78% | 95,122 |
Oct 22, 2024 | 7.74 | 7.82 | 7.65 | 7.69 | 7.39 | -1.28% | 170,618 |
Oct 21, 2024 | 7.84 | 7.91 | 7.78 | 7.79 | 7.48 | -1.02% | 188,812 |
Oct 18, 2024 | 7.93 | 7.96 | 7.87 | 7.87 | 7.56 | -0.25% | 63,886 |
Oct 17, 2024 | 7.89 | 7.96 | 7.89 | 7.89 | 7.58 | -0.38% | 23,232 |
Oct 16, 2024 | 7.88 | 7.95 | 7.88 | 7.92 | 7.61 | 0.32% | 58,448 |
Oct 15, 2024 | 7.94 | 8.04 | 7.88 | 7.90 | 7.58 | -0.82% | 185,154 |
Oct 14, 2024 | 8.06 | 8.06 | 7.93 | 7.96 | 7.64 | -0.38% | 147,534 |
Oct 11, 2024 | 8.00 | 8.03 | 7.95 | 7.99 | 7.67 | 0.13% | 64,248 |
Oct 10, 2024 | 7.96 | 8.02 | 7.96 | 7.98 | 7.66 | -0.37% | 16,921 |
Oct 9, 2024 | 8.05 | 8.15 | 7.94 | 8.01 | 7.69 | -0.87% | 90,177 |
Oct 8, 2024 | 8.08 | 8.20 | 8.08 | 8.08 | 7.76 | 0.12% | 37,572 |
Oct 7, 2024 | 8.13 | 8.13 | 8.06 | 8.07 | 7.75 | -1.10% | 64,894 |
Oct 4, 2024 | 8.26 | 8.34 | 8.11 | 8.16 | 7.84 | 0.06% | 57,459 |
Oct 3, 2024 | 8.15 | 8.18 | 8.08 | 8.16 | 7.83 | -0.31% | 81,121 |
Oct 2, 2024 | 8.26 | 8.26 | 8.16 | 8.18 | 7.86 | -0.85% | 74,272 |
Oct 1, 2024 | 8.25 | 8.29 | 8.16 | 8.25 | 7.92 | -0.24% | 141,317 |
Sep 30, 2024 | 8.14 | 8.27 | 8.13 | 8.27 | 7.94 | 1.72% | 190,651 |
Sep 27, 2024 | 8.17 | 8.20 | 8.12 | 8.13 | 7.81 | -1.33% | 74,334 |
Sep 26, 2024 | 8.20 | 8.25 | 8.19 | 8.24 | 7.91 | 1.85% | 34,986 |
Sep 25, 2024 | 8.05 | 8.11 | 8.05 | 8.09 | 7.77 | 0.87% | 202,136 |
Sep 24, 2024 | 8.04 | 8.08 | 8.01 | 8.02 | 7.70 | -0.99% | 35,701 |
Sep 23, 2024 | 8.12 | 8.13 | 8.07 | 8.10 | 7.78 | 0.62% | 37,732 |
Sep 20, 2024 | 7.99 | 8.08 | 7.99 | 8.05 | 7.73 | -0.37% | 124,986 |
Sep 19, 2024 | 8.05 | 8.08 | 8.04 | 8.08 | 7.76 | 1.51% | 11,744 |
Sep 18, 2024 | 7.97 | 8.00 | 7.93 | 7.96 | 7.64 | -0.25% | 31,210 |
Sep 17, 2024 | 8.01 | 8.01 | 7.94 | 7.98 | 7.66 | -0.98% | 32,820 |
Sep 16, 2024 | 7.99 | 8.06 | 7.97 | 8.06 | 7.74 | 1.50% | 54,934 |
Sep 13, 2024 | 7.94 | 7.95 | 7.87 | 7.94 | 7.63 | 0.51% | 50,672 |
Sep 12, 2024 | 7.90 | 7.92 | 7.81 | 7.90 | 7.59 | 0.06% | 93,336 |
Sep 11, 2024 | 7.98 | 7.98 | 7.85 | 7.90 | 7.58 | -0.57% | 59,472 |
Sep 10, 2024 | 8.00 | 8.00 | 7.81 | 7.94 | 7.63 | -0.38% | 57,406 |
Sep 9, 2024 | 7.86 | 8.05 | 7.86 | 7.97 | 7.65 | 2.31% | 96,195 |
Sep 6, 2024 | 7.90 | 7.92 | 7.78 | 7.79 | 7.48 | -1.89% | 83,511 |
Sep 5, 2024 | 7.92 | 7.99 | 7.90 | 7.94 | 7.63 | -0.25% | 40,498 |
Sep 4, 2024 | 7.92 | 8.00 | 7.89 | 7.96 | 7.64 | -0.13% | 28,513 |
Sep 3, 2024 | 8.02 | 8.03 | 7.96 | 7.97 | 7.65 | -0.75% | 50,598 |
Aug 30, 2024 | 8.08 | 8.08 | 8.02 | 8.03 | 7.71 | - | 29,938 |
Aug 29, 2024 | 8.04 | 8.05 | 7.99 | 8.03 | 7.71 | 0.63% | 26,501 |
Aug 28, 2024 | 8.05 | 8.06 | 7.98 | 7.98 | 7.66 | -0.50% | 63,059 |
Aug 27, 2024 | 8.01 | 8.09 | 8.01 | 8.02 | 7.70 | 1.01% | 112,143 |
Aug 26, 2024 | 8.01 | 8.01 | 7.93 | 7.94 | 7.63 | -1.12% | 48,250 |
Aug 23, 2024 | 7.88 | 8.04 | 7.88 | 8.03 | 7.71 | 2.42% | 49,846 |
Aug 22, 2024 | 7.91 | 7.95 | 7.84 | 7.84 | 7.53 | -0.13% | 56,421 |
Aug 21, 2024 | 7.92 | 7.98 | 7.82 | 7.85 | 7.54 | -0.32% | 119,229 |
Aug 20, 2024 | 7.89 | 7.94 | 7.86 | 7.88 | 7.56 | -0.32% | 80,926 |
Aug 19, 2024 | 7.83 | 7.99 | 7.81 | 7.90 | 7.59 | 1.80% | 74,120 |
Aug 16, 2024 | 7.74 | 7.76 | 7.70 | 7.76 | 7.45 | 0.39% | 129,085 |