Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
7.96
+0.05 (0.63%)
Feb 21, 2025, 3:59 PM EST - Market closed
JOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 7.54 | 7.59 | 7.50 | 7.53 | 7.53 | 0.47% | 57,782 |
| Jan 14, 2025 | 7.50 | 7.51 | 7.48 | 7.50 | 7.50 | -0.33% | 24,515 |
| Jan 13, 2025 | 7.50 | 7.61 | 7.49 | 7.52 | 7.52 | 0.13% | 42,591 |
| Jan 10, 2025 | 7.50 | 7.55 | 7.45 | 7.51 | 7.51 | -1.31% | 63,962 |
| 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 |