Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
9.41
+0.01 (0.11%)
May 30, 2025, 4:00 PM - Market closed
JOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.39 | 9.45 | 9.39 | 9.41 | 9.41 | 0.11% | 42,550 |
| May 29, 2025 | 9.44 | 9.44 | 9.35 | 9.40 | 9.40 | 0.43% | 26,037 |
| May 28, 2025 | 9.46 | 9.46 | 9.30 | 9.36 | 9.36 | -1.47% | 76,645 |
| May 27, 2025 | 9.28 | 9.55 | 9.27 | 9.50 | 9.50 | 3.26% | 94,692 |
| May 23, 2025 | 9.03 | 9.24 | 9.03 | 9.20 | 9.20 | 1.32% | 371,778 |
| May 22, 2025 | 9.01 | 9.08 | 8.95 | 9.08 | 9.08 | 1.11% | 17,123 |
| May 21, 2025 | 8.93 | 9.02 | 8.93 | 8.98 | 8.98 | -0.55% | 43,668 |
| May 20, 2025 | 9.06 | 9.08 | 8.95 | 9.03 | 9.03 | 0.33% | 67,736 |
| May 19, 2025 | 8.91 | 9.00 | 8.91 | 9.00 | 9.00 | 0.67% | 95,139 |
| May 16, 2025 | 8.91 | 8.98 | 8.91 | 8.94 | 8.94 | -0.11% | 11,493 |
| May 15, 2025 | 9.00 | 9.00 | 8.93 | 8.95 | 8.95 | -0.44% | 24,191 |
| May 14, 2025 | 9.05 | 9.09 | 8.95 | 8.99 | 8.99 | -0.22% | 107,428 |
| May 13, 2025 | 9.03 | 9.08 | 9.00 | 9.01 | 9.01 | -0.66% | 58,045 |
| May 12, 2025 | 9.07 | 9.18 | 8.96 | 9.07 | 9.07 | 1.23% | 64,534 |
| May 9, 2025 | 8.99 | 9.02 | 8.94 | 8.96 | 8.96 | -0.22% | 31,880 |
| May 8, 2025 | 9.02 | 9.04 | 8.95 | 8.98 | 8.98 | -0.22% | 8,692 |
| May 7, 2025 | 8.97 | 9.04 | 8.97 | 9.00 | 9.00 | 0.56% | 19,307 |
| May 6, 2025 | 8.79 | 8.98 | 8.65 | 8.95 | 8.95 | 1.70% | 42,324 |
| May 5, 2025 | 9.03 | 9.05 | 8.69 | 8.80 | 8.80 | -2.55% | 115,040 |
| May 2, 2025 | 9.04 | 9.09 | 9.03 | 9.03 | 9.03 | -0.22% | 101,684 |
| May 1, 2025 | 8.95 | 9.08 | 8.95 | 9.05 | 9.05 | 1.34% | 93,328 |
| Apr 30, 2025 | 8.84 | 8.94 | 8.84 | 8.93 | 8.93 | 0.22% | 76,055 |
| Apr 29, 2025 | 8.84 | 8.95 | 8.84 | 8.91 | 8.91 | 0.56% | 54,404 |
| Apr 28, 2025 | 8.75 | 8.91 | 8.75 | 8.86 | 8.86 | 0.91% | 86,055 |
| Apr 25, 2025 | 8.80 | 8.87 | 8.75 | 8.78 | 8.78 | -0.85% | 77,565 |
| Apr 24, 2025 | 8.71 | 8.86 | 8.71 | 8.86 | 8.86 | 1.90% | 98,808 |
| Apr 23, 2025 | 8.63 | 8.88 | 8.63 | 8.69 | 8.69 | 0.93% | 348,290 |
| Apr 22, 2025 | 8.43 | 8.66 | 8.43 | 8.61 | 8.61 | 3.24% | 217,127 |
| Apr 21, 2025 | 8.36 | 8.39 | 8.25 | 8.34 | 8.34 | -0.48% | 142,025 |
| Apr 17, 2025 | 8.33 | 8.49 | 8.20 | 8.38 | 8.38 | 1.21% | 134,667 |
| Apr 16, 2025 | 8.25 | 8.33 | 8.19 | 8.28 | 8.28 | 0.12% | 87,395 |
| Apr 15, 2025 | 8.20 | 8.35 | 8.20 | 8.27 | 8.27 | 1.35% | 70,460 |
| Apr 14, 2025 | 8.13 | 8.35 | 8.08 | 8.16 | 8.16 | 0.62% | 105,814 |
| Apr 11, 2025 | 7.90 | 8.28 | 7.76 | 8.11 | 8.11 | 3.05% | 116,537 |
| Apr 10, 2025 | 7.96 | 7.96 | 7.74 | 7.87 | 7.87 | -2.72% | 100,360 |
| Apr 9, 2025 | 7.58 | 8.13 | 7.53 | 8.09 | 8.09 | 5.75% | 118,512 |
| Apr 8, 2025 | 7.83 | 7.83 | 7.60 | 7.65 | 7.65 | -0.39% | 80,650 |
| Apr 7, 2025 | 7.65 | 7.74 | 7.43 | 7.68 | 7.68 | -0.90% | 110,382 |
| Apr 4, 2025 | 7.92 | 7.92 | 7.68 | 7.75 | 7.75 | -3.85% | 165,325 |
| Apr 3, 2025 | 8.09 | 8.19 | 8.04 | 8.06 | 8.06 | -2.07% | 145,388 |
| Apr 2, 2025 | 8.22 | 8.30 | 8.21 | 8.23 | 8.23 | -0.72% | 5,820 |
| Apr 1, 2025 | 8.35 | 8.35 | 8.25 | 8.29 | 8.29 | -1.19% | 53,979 |
| Mar 31, 2025 | 8.32 | 8.39 | 8.30 | 8.39 | 8.39 | 0.12% | 44,136 |
| 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 |