Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
7.51
0.00 (0.00%)
Nov 20, 2024, 3:59 PM EST - Market closed
JOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.50 | 7.54 | 7.47 | 7.51 | 7.51 | - | 23,758 |
| Nov 19, 2024 | 7.50 | 7.55 | 7.47 | 7.51 | 7.51 | -1.05% | 92,782 |
| Nov 18, 2024 | 7.67 | 7.67 | 7.56 | 7.59 | 7.59 | 0.66% | 67,346 |
| Nov 15, 2024 | 7.51 | 7.57 | 7.47 | 7.54 | 7.54 | -0.66% | 81,962 |
| Nov 14, 2024 | 7.66 | 7.72 | 7.57 | 7.59 | 7.59 | -1.04% | 48,913 |
| Nov 13, 2024 | 7.69 | 7.69 | 7.62 | 7.67 | 7.67 | -0.07% | 11,120 |
| Nov 12, 2024 | 7.69 | 7.70 | 7.67 | 7.68 | 7.68 | -1.60% | 19,477 |
| Nov 11, 2024 | 7.76 | 7.82 | 7.72 | 7.80 | 7.80 | 1.17% | 47,069 |
| Nov 8, 2024 | 7.70 | 7.73 | 7.68 | 7.71 | 7.71 | -0.26% | 31,009 |
| Nov 7, 2024 | 7.65 | 7.78 | 7.65 | 7.73 | 7.73 | 1.05% | 103,931 |
| Nov 6, 2024 | 7.72 | 7.74 | 7.64 | 7.65 | 7.65 | -0.91% | 121,974 |
| Nov 5, 2024 | 7.62 | 7.73 | 7.62 | 7.72 | 7.72 | 1.31% | 13,454 |
| Nov 4, 2024 | 7.56 | 7.65 | 7.56 | 7.62 | 7.62 | 0.13% | 39,595 |
| Nov 1, 2024 | 7.64 | 7.65 | 7.60 | 7.61 | 7.61 | -0.39% | 42,457 |
| Oct 31, 2024 | 7.59 | 7.66 | 7.55 | 7.64 | 7.64 | 0.26% | 94,196 |
| Oct 30, 2024 | 7.59 | 7.62 | 7.59 | 7.62 | 7.62 | 0.26% | 28,018 |
| Oct 29, 2024 | 7.57 | 7.63 | 7.53 | 7.60 | 7.60 | 0.93% | 30,762 |
| Oct 28, 2024 | 7.51 | 7.54 | 7.46 | 7.53 | 7.53 | 0.20% | 257,777 |
| Oct 25, 2024 | 7.56 | 7.57 | 7.51 | 7.52 | 7.52 | -0.20% | 256,524 |
| Oct 24, 2024 | 7.58 | 7.60 | 7.52 | 7.53 | 7.53 | -0.30% | 76,220 |
| Oct 23, 2024 | 7.62 | 7.62 | 7.54 | 7.55 | 7.55 | -1.78% | 95,122 |
| Oct 22, 2024 | 7.74 | 7.82 | 7.65 | 7.69 | 7.69 | -1.28% | 170,618 |
| Oct 21, 2024 | 7.84 | 7.91 | 7.78 | 7.79 | 7.79 | -1.02% | 188,812 |
| Oct 18, 2024 | 7.93 | 7.96 | 7.87 | 7.87 | 7.87 | -0.25% | 63,886 |
| Oct 17, 2024 | 7.89 | 7.96 | 7.89 | 7.89 | 7.89 | -0.38% | 23,232 |
| Oct 16, 2024 | 7.88 | 7.95 | 7.88 | 7.92 | 7.92 | 0.32% | 58,448 |
| Oct 15, 2024 | 7.94 | 8.04 | 7.88 | 7.90 | 7.90 | -0.82% | 185,154 |
| Oct 14, 2024 | 8.06 | 8.06 | 7.93 | 7.96 | 7.96 | -0.38% | 147,534 |
| Oct 11, 2024 | 8.00 | 8.03 | 7.95 | 7.99 | 7.99 | 0.13% | 64,248 |
| Oct 10, 2024 | 7.96 | 8.02 | 7.96 | 7.98 | 7.98 | -0.37% | 16,921 |
| Oct 9, 2024 | 8.05 | 8.15 | 7.94 | 8.01 | 8.01 | -0.87% | 90,177 |
| Oct 8, 2024 | 8.08 | 8.20 | 8.08 | 8.08 | 8.08 | 0.12% | 37,572 |
| Oct 7, 2024 | 8.13 | 8.13 | 8.06 | 8.07 | 8.07 | -1.10% | 64,894 |
| Oct 4, 2024 | 8.26 | 8.34 | 8.11 | 8.16 | 8.16 | 0.06% | 57,459 |
| Oct 3, 2024 | 8.15 | 8.18 | 8.08 | 8.16 | 8.16 | -0.31% | 81,121 |
| Oct 2, 2024 | 8.26 | 8.26 | 8.16 | 8.18 | 8.18 | -0.85% | 74,272 |
| Oct 1, 2024 | 8.25 | 8.29 | 8.16 | 8.25 | 8.25 | -0.24% | 141,317 |
| Sep 30, 2024 | 8.14 | 8.27 | 8.13 | 8.27 | 8.27 | 1.72% | 190,651 |
| Sep 27, 2024 | 8.17 | 8.20 | 8.12 | 8.13 | 8.13 | -1.33% | 74,334 |
| Sep 26, 2024 | 8.20 | 8.25 | 8.19 | 8.24 | 8.24 | 1.85% | 34,986 |
| Sep 25, 2024 | 8.05 | 8.11 | 8.05 | 8.09 | 8.09 | 0.87% | 202,136 |
| Sep 24, 2024 | 8.04 | 8.08 | 8.01 | 8.02 | 8.02 | -0.99% | 35,701 |
| Sep 23, 2024 | 8.12 | 8.13 | 8.07 | 8.10 | 8.10 | 0.62% | 37,732 |
| Sep 20, 2024 | 7.99 | 8.08 | 7.99 | 8.05 | 8.05 | -0.37% | 124,986 |
| Sep 19, 2024 | 8.05 | 8.08 | 8.04 | 8.08 | 8.08 | 1.51% | 11,744 |
| Sep 18, 2024 | 7.97 | 8.00 | 7.93 | 7.96 | 7.96 | -0.25% | 31,210 |
| Sep 17, 2024 | 8.01 | 8.01 | 7.94 | 7.98 | 7.98 | -0.98% | 32,820 |
| Sep 16, 2024 | 7.99 | 8.06 | 7.97 | 8.06 | 8.06 | 1.50% | 54,934 |
| Sep 13, 2024 | 7.94 | 7.95 | 7.87 | 7.94 | 7.94 | 0.51% | 50,672 |
| Sep 12, 2024 | 7.90 | 7.92 | 7.81 | 7.90 | 7.90 | 0.06% | 93,336 |
| Sep 11, 2024 | 7.98 | 7.98 | 7.85 | 7.90 | 7.90 | -0.57% | 59,472 |
| Sep 10, 2024 | 8.00 | 8.00 | 7.81 | 7.94 | 7.94 | -0.38% | 57,406 |
| Sep 9, 2024 | 7.86 | 8.05 | 7.86 | 7.97 | 7.97 | 2.31% | 96,195 |
| Sep 6, 2024 | 7.90 | 7.92 | 7.78 | 7.79 | 7.79 | -1.89% | 83,511 |
| Sep 5, 2024 | 7.92 | 7.99 | 7.90 | 7.94 | 7.94 | -0.25% | 40,498 |
| Sep 4, 2024 | 7.92 | 8.00 | 7.89 | 7.96 | 7.96 | -0.13% | 28,513 |
| Sep 3, 2024 | 8.02 | 8.03 | 7.96 | 7.97 | 7.97 | -0.75% | 50,598 |
| Aug 30, 2024 | 8.08 | 8.08 | 8.02 | 8.03 | 8.03 | - | 29,938 |
| Aug 29, 2024 | 8.04 | 8.05 | 7.99 | 8.03 | 8.03 | 0.63% | 26,501 |
| Aug 28, 2024 | 8.05 | 8.06 | 7.98 | 7.98 | 7.98 | -0.50% | 63,059 |
| Aug 27, 2024 | 8.01 | 8.09 | 8.01 | 8.02 | 8.02 | 1.01% | 112,143 |
| Aug 26, 2024 | 8.01 | 8.01 | 7.93 | 7.94 | 7.94 | -1.12% | 48,250 |
| Aug 23, 2024 | 7.88 | 8.04 | 7.88 | 8.03 | 8.03 | 2.42% | 49,846 |
| Aug 22, 2024 | 7.91 | 7.95 | 7.84 | 7.84 | 7.84 | -0.13% | 56,421 |
| Aug 21, 2024 | 7.92 | 7.98 | 7.82 | 7.85 | 7.85 | -0.32% | 119,229 |
| Aug 20, 2024 | 7.89 | 7.94 | 7.86 | 7.88 | 7.88 | -0.32% | 80,926 |
| Aug 19, 2024 | 7.83 | 7.99 | 7.81 | 7.90 | 7.90 | 1.80% | 74,120 |
| Aug 16, 2024 | 7.74 | 7.76 | 7.70 | 7.76 | 7.76 | 0.39% | 129,085 |
| Aug 15, 2024 | 7.72 | 7.73 | 7.70 | 7.73 | 7.73 | 1.58% | 19,981 |
| Aug 14, 2024 | 7.59 | 7.63 | 7.58 | 7.61 | 7.61 | 0.40% | 39,727 |
| Aug 13, 2024 | 7.49 | 7.59 | 7.49 | 7.58 | 7.58 | 2.02% | 18,465 |
| Aug 12, 2024 | 7.51 | 7.51 | 7.34 | 7.43 | 7.43 | 0.54% | 22,325 |
| Aug 9, 2024 | 7.35 | 7.40 | 7.29 | 7.39 | 7.39 | -0.27% | 59,299 |
| Aug 8, 2024 | 7.30 | 7.43 | 7.30 | 7.41 | 7.41 | 2.07% | 45,206 |
| Aug 7, 2024 | 7.22 | 7.54 | 7.22 | 7.26 | 7.26 | 1.82% | 189,646 |
| Aug 6, 2024 | 7.30 | 7.30 | 6.99 | 7.13 | 7.13 | -1.93% | 328,045 |
| Aug 5, 2024 | 7.02 | 7.32 | 6.89 | 7.27 | 7.27 | -2.81% | 119,540 |
| Aug 2, 2024 | 7.64 | 7.64 | 7.46 | 7.48 | 7.48 | -3.98% | 116,844 |
| Aug 1, 2024 | 7.93 | 8.06 | 7.79 | 7.79 | 7.79 | -3.35% | 117,843 |
| Jul 31, 2024 | 7.97 | 8.07 | 7.94 | 8.06 | 8.06 | 2.81% | 49,982 |
| Jul 30, 2024 | 7.83 | 7.89 | 7.81 | 7.84 | 7.84 | 0.38% | 48,440 |
| Jul 29, 2024 | 7.81 | 7.86 | 7.79 | 7.81 | 7.81 | -0.26% | 25,448 |
| Jul 26, 2024 | 7.76 | 7.85 | 7.73 | 7.83 | 7.83 | 0.77% | 21,246 |
| Jul 25, 2024 | 7.71 | 7.78 | 7.64 | 7.77 | 7.77 | 0.52% | 99,486 |
| Jul 24, 2024 | 7.77 | 7.82 | 7.72 | 7.73 | 7.73 | -0.77% | 43,987 |
| Jul 23, 2024 | 7.77 | 7.80 | 7.74 | 7.79 | 7.79 | 0.26% | 68,787 |
| Jul 22, 2024 | 7.76 | 7.78 | 7.76 | 7.77 | 7.77 | 0.39% | 20,406 |
| Jul 19, 2024 | 7.76 | 7.77 | 7.72 | 7.74 | 7.74 | -0.26% | 25,166 |
| Jul 18, 2024 | 7.84 | 7.86 | 7.76 | 7.76 | 7.76 | -1.40% | 35,995 |
| Jul 17, 2024 | 7.79 | 7.87 | 7.79 | 7.87 | 7.87 | 0.38% | 98,792 |
| Jul 16, 2024 | 7.80 | 7.86 | 7.80 | 7.84 | 7.84 | 0.78% | 25,969 |
| Jul 15, 2024 | 7.80 | 7.85 | 7.77 | 7.78 | 7.78 | -0.14% | 1,787 |
| Jul 12, 2024 | 7.69 | 7.85 | 7.69 | 7.79 | 7.79 | 1.58% | 93,039 |
| Jul 11, 2024 | 7.70 | 7.70 | 7.66 | 7.67 | 7.67 | -0.14% | 27,083 |
| Jul 10, 2024 | 7.59 | 7.69 | 7.59 | 7.68 | 7.68 | 1.45% | 37,549 |
| Jul 9, 2024 | 7.55 | 7.59 | 7.53 | 7.57 | 7.57 | 0.26% | 64,525 |
| Jul 8, 2024 | 7.56 | 7.59 | 7.53 | 7.55 | 7.55 | -0.26% | 40,784 |
| Jul 5, 2024 | 7.58 | 7.58 | 7.55 | 7.57 | 7.57 | 0.26% | 96,100 |
| Jul 3, 2024 | 7.55 | 7.57 | 7.53 | 7.55 | 7.55 | 0.13% | 77,941 |
| Jul 2, 2024 | 7.55 | 7.56 | 7.52 | 7.54 | 7.54 | -0.13% | 102,320 |