Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
8.32
-0.06 (-0.72%)
Mar 31, 2025, 1:02 PM EDT - Market open
JOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.44 | 8.47 | 8.37 | 8.38 | 8.38 | -1.18% | 76,687 |
| Mar 27, 2025 | 8.50 | 8.50 | 8.43 | 8.48 | 8.48 | 0.24% | 81,026 |
| Mar 26, 2025 | 8.41 | 8.53 | 8.41 | 8.46 | 8.46 | 0.59% | 152,886 |
| Mar 25, 2025 | 8.46 | 8.47 | 8.36 | 8.41 | 8.41 | -0.12% | 115,501 |
| Mar 24, 2025 | 8.43 | 8.44 | 8.40 | 8.42 | 8.42 | -0.12% | 95,962 |
| Mar 21, 2025 | 8.41 | 8.46 | 8.39 | 8.43 | 8.43 | 0.36% | 181,287 |
| Mar 20, 2025 | 8.39 | 8.44 | 8.36 | 8.40 | 8.40 | -0.36% | 45,237 |
| Mar 19, 2025 | 8.35 | 8.45 | 8.35 | 8.43 | 8.43 | 0.48% | 92,394 |
| Mar 18, 2025 | 8.49 | 8.49 | 8.38 | 8.39 | 8.39 | -0.94% | 44,901 |
| Mar 17, 2025 | 8.34 | 8.54 | 8.34 | 8.47 | 8.47 | 0.95% | 99,954 |
| Mar 14, 2025 | 8.38 | 8.44 | 8.33 | 8.39 | 8.39 | 1.57% | 36,477 |
| Mar 13, 2025 | 8.29 | 8.37 | 8.25 | 8.26 | 8.26 | -0.96% | 70,604 |
| Mar 12, 2025 | 8.23 | 8.42 | 8.16 | 8.34 | 8.34 | 1.83% | 113,259 |
| Mar 11, 2025 | 8.21 | 8.26 | 8.16 | 8.19 | 8.19 | 0.37% | 89,123 |
| Mar 10, 2025 | 8.14 | 8.24 | 8.14 | 8.16 | 8.16 | -0.61% | 90,979 |
| Mar 7, 2025 | 8.36 | 8.36 | 8.19 | 8.21 | 8.21 | 0.49% | 26,428 |
| Mar 6, 2025 | 8.07 | 8.24 | 7.98 | 8.17 | 8.17 | -0.12% | 201,091 |
| Mar 5, 2025 | 8.01 | 8.18 | 7.98 | 8.18 | 8.18 | 2.76% | 70,116 |
| Mar 4, 2025 | 7.95 | 7.99 | 7.91 | 7.96 | 7.96 | -0.38% | 27,435 |
| Mar 3, 2025 | 7.97 | 8.03 | 7.96 | 7.99 | 7.99 | 1.01% | 48,889 |
| Feb 28, 2025 | 7.97 | 8.01 | 7.89 | 7.91 | 7.91 | -1.00% | 60,034 |
| Feb 27, 2025 | 8.02 | 8.08 | 7.95 | 7.99 | 7.99 | -0.25% | 72,918 |
| Feb 26, 2025 | 7.96 | 8.02 | 7.96 | 8.01 | 8.01 | 0.63% | 99,666 |
| Feb 25, 2025 | 7.96 | 8.00 | 7.93 | 7.96 | 7.96 | 0.25% | 40,754 |
| Feb 24, 2025 | 7.95 | 7.96 | 7.93 | 7.94 | 7.94 | -0.25% | 39,115 |
| Feb 21, 2025 | 7.93 | 8.00 | 7.90 | 7.96 | 7.96 | 0.63% | 18,514 |
| Feb 20, 2025 | 7.97 | 8.01 | 7.91 | 7.91 | 7.91 | -0.38% | 21,486 |
| Feb 19, 2025 | 7.93 | 8.00 | 7.93 | 7.94 | 7.94 | -1.00% | 56,644 |
| Feb 18, 2025 | 7.98 | 8.02 | 7.95 | 8.02 | 8.02 | 1.26% | 99,771 |
| Feb 14, 2025 | 7.94 | 7.96 | 7.89 | 7.92 | 7.92 | 0.13% | 48,973 |
| Feb 13, 2025 | 7.94 | 7.95 | 7.90 | 7.91 | 7.91 | 0.38% | 33,718 |
| Feb 12, 2025 | 7.80 | 7.91 | 7.80 | 7.88 | 7.88 | -0.63% | 138,696 |
| Feb 11, 2025 | 7.92 | 8.04 | 7.92 | 7.93 | 7.93 | -1.00% | 15,874 |
| Feb 10, 2025 | 8.00 | 8.02 | 7.94 | 8.01 | 8.01 | 1.52% | 25,061 |
| Feb 7, 2025 | 7.94 | 7.94 | 7.82 | 7.89 | 7.89 | -0.25% | 122,270 |
| Feb 6, 2025 | 7.78 | 7.94 | 7.78 | 7.91 | 7.91 | 2.59% | 57,833 |
| Feb 5, 2025 | 7.63 | 7.72 | 7.62 | 7.71 | 7.71 | 0.78% | 15,753 |
| Feb 4, 2025 | 7.54 | 7.69 | 7.54 | 7.65 | 7.65 | 0.53% | 43,237 |
| Feb 3, 2025 | 7.65 | 7.68 | 7.61 | 7.61 | 7.61 | -0.91% | 30,095 |
| Jan 31, 2025 | 7.70 | 7.82 | 7.68 | 7.68 | 7.68 | -0.52% | 24,992 |
| Jan 30, 2025 | 7.70 | 7.79 | 7.70 | 7.72 | 7.72 | 1.18% | 15,093 |
| Jan 29, 2025 | 7.66 | 7.70 | 7.63 | 7.63 | 7.63 | -1.17% | 39,424 |
| Jan 28, 2025 | 7.70 | 7.79 | 7.70 | 7.72 | 7.72 | 0.65% | 37,484 |
| Jan 27, 2025 | 7.71 | 7.80 | 7.63 | 7.67 | 7.67 | -1.29% | 166,886 |
| Jan 24, 2025 | 7.66 | 7.82 | 7.61 | 7.77 | 7.77 | 1.83% | 24,934 |
| Jan 23, 2025 | 7.59 | 7.67 | 7.59 | 7.63 | 7.63 | 0.26% | 33,899 |
| Jan 22, 2025 | 7.60 | 7.70 | 7.55 | 7.61 | 7.61 | 0.53% | 199,147 |
| Jan 21, 2025 | 7.59 | 7.60 | 7.55 | 7.57 | 7.57 | 0.53% | 109,052 |
| Jan 17, 2025 | 7.57 | 7.57 | 7.44 | 7.53 | 7.53 | 0.13% | 42,604 |
| Jan 16, 2025 | 7.53 | 7.61 | 7.46 | 7.52 | 7.52 | -0.13% | 70,202 |