Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
10.47
+0.12 (1.16%)
At close: Oct 23, 2025, 4:00 PM EDT
10.47
0.00 (0.00%)
After-hours: Oct 23, 2025, 7:00 PM EDT
JOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.44 | 10.57 | 10.41 | 10.46 | - | 1.06% | 34,980 |
| Oct 22, 2025 | 10.41 | 10.46 | 10.25 | 10.35 | 10.35 | -0.67% | 127,843 |
| Oct 21, 2025 | 10.53 | 10.53 | 10.41 | 10.42 | 10.42 | -1.23% | 139,167 |
| Oct 20, 2025 | 10.41 | 10.67 | 10.41 | 10.55 | 10.55 | 2.23% | 73,538 |
| Oct 17, 2025 | 10.31 | 10.38 | 10.30 | 10.32 | 10.32 | 0.10% | 19,274 |
| Oct 16, 2025 | 10.33 | 10.38 | 10.26 | 10.31 | 10.31 | 1.18% | 145,052 |
| Oct 15, 2025 | 10.07 | 10.31 | 10.07 | 10.19 | 10.19 | 0.49% | 21,470 |
| Oct 14, 2025 | 10.24 | 10.24 | 10.06 | 10.14 | 10.05 | -1.27% | 72,633 |
| Oct 13, 2025 | 10.06 | 10.31 | 10.06 | 10.27 | 10.18 | 3.11% | 55,609 |
| Oct 10, 2025 | 10.41 | 10.42 | 9.94 | 9.96 | 9.87 | -5.05% | 54,072 |
| Oct 9, 2025 | 10.62 | 10.71 | 10.42 | 10.49 | 10.40 | -0.94% | 34,364 |
| Oct 8, 2025 | 10.65 | 10.73 | 10.56 | 10.59 | 10.50 | -0.28% | 31,349 |
| Oct 7, 2025 | 10.79 | 10.79 | 10.60 | 10.62 | 10.53 | -1.48% | 29,797 |
| Oct 6, 2025 | 10.81 | 11.00 | 10.76 | 10.78 | 10.69 | 0.37% | 115,731 |
| Oct 3, 2025 | 10.71 | 10.85 | 10.69 | 10.74 | 10.65 | 1.03% | 30,365 |
| Oct 2, 2025 | 10.66 | 10.76 | 10.51 | 10.63 | 10.54 | 0.57% | 36,537 |
| Oct 1, 2025 | 10.55 | 10.73 | 10.55 | 10.57 | 10.48 | 0.28% | 10,365 |
| Sep 30, 2025 | 10.54 | 10.58 | 10.51 | 10.54 | 10.45 | - | 29,693 |
| Sep 29, 2025 | 10.56 | 10.59 | 10.51 | 10.54 | 10.45 | -0.57% | 78,667 |
| Sep 26, 2025 | 10.63 | 10.74 | 10.57 | 10.60 | 10.51 | 0.28% | 29,123 |
| Sep 25, 2025 | 10.64 | 10.65 | 10.57 | 10.57 | 10.48 | -0.84% | 28,640 |
| Sep 24, 2025 | 10.71 | 10.73 | 10.65 | 10.66 | 10.57 | -0.56% | 7,708 |
| Sep 23, 2025 | 10.82 | 10.86 | 10.71 | 10.72 | 10.63 | -0.74% | 14,517 |
| Sep 22, 2025 | 10.76 | 10.84 | 10.76 | 10.80 | 10.71 | 0.75% | 22,113 |
| Sep 19, 2025 | 10.80 | 10.86 | 10.72 | 10.72 | 10.63 | -1.29% | 24,111 |
| Sep 18, 2025 | 10.86 | 10.95 | 10.85 | 10.86 | 10.77 | - | 18,565 |
| Sep 17, 2025 | 10.90 | 10.95 | 10.81 | 10.86 | 10.77 | 0.09% | 59,448 |
| Sep 16, 2025 | 10.77 | 10.88 | 10.77 | 10.85 | 10.76 | 0.09% | 15,301 |
| Sep 15, 2025 | 10.85 | 10.93 | 10.80 | 10.84 | 10.75 | -0.28% | 50,978 |
| Sep 12, 2025 | 10.85 | 10.92 | 10.85 | 10.87 | 10.69 | -0.64% | 33,210 |
| Sep 11, 2025 | 10.88 | 10.98 | 10.83 | 10.94 | 10.76 | 1.02% | 66,293 |
| Sep 10, 2025 | 10.79 | 10.87 | 10.78 | 10.83 | 10.65 | 0.09% | 58,067 |
| Sep 9, 2025 | 10.84 | 10.86 | 10.79 | 10.82 | 10.64 | -0.64% | 30,270 |
| Sep 8, 2025 | 10.81 | 10.91 | 10.76 | 10.89 | 10.71 | 1.49% | 95,411 |
| Sep 5, 2025 | 10.75 | 10.78 | 10.71 | 10.73 | 10.55 | 0.28% | 73,087 |
| Sep 4, 2025 | 10.73 | 10.79 | 10.70 | 10.70 | 10.52 | -0.37% | 41,577 |
| Sep 3, 2025 | 10.80 | 10.82 | 10.68 | 10.74 | 10.56 | -0.09% | 48,821 |
| Sep 2, 2025 | 10.69 | 10.81 | 10.69 | 10.75 | 10.57 | 0.37% | 81,645 |
| Aug 29, 2025 | 10.66 | 10.75 | 10.62 | 10.71 | 10.53 | 0.28% | 59,120 |
| Aug 28, 2025 | 10.47 | 10.68 | 10.47 | 10.68 | 10.50 | 2.50% | 51,456 |
| Aug 27, 2025 | 10.36 | 10.48 | 10.29 | 10.42 | 10.25 | 0.10% | 118,787 |
| Aug 26, 2025 | 10.42 | 10.43 | 10.39 | 10.41 | 10.24 | -0.38% | 30,018 |
| Aug 25, 2025 | 10.51 | 10.51 | 10.42 | 10.45 | 10.28 | -0.57% | 31,624 |
| Aug 22, 2025 | 10.34 | 10.53 | 10.25 | 10.51 | 10.34 | 1.74% | 63,305 |
| Aug 21, 2025 | 10.39 | 10.41 | 10.32 | 10.33 | 10.16 | -0.86% | 20,887 |
| Aug 20, 2025 | 10.34 | 10.55 | 10.30 | 10.42 | 10.25 | 0.29% | 34,510 |
| Aug 19, 2025 | 10.44 | 10.52 | 10.39 | 10.39 | 10.22 | -1.05% | 49,636 |
| Aug 18, 2025 | 10.44 | 10.51 | 10.44 | 10.50 | 10.33 | 0.67% | 33,051 |
| Aug 15, 2025 | 10.39 | 10.57 | 10.39 | 10.43 | 10.26 | 0.68% | 73,386 |
| Aug 14, 2025 | 10.47 | 10.47 | 10.33 | 10.36 | 10.10 | -1.15% | 89,074 |