Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
7.61
-0.10 (-1.30%)
Jan 8, 2025, 3:59 PM EST - Market closed

JOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20257.717.717.597.617.61-1.30%58,001
Jan 7, 20257.787.817.697.717.71-1.03%27,235
Jan 6, 20257.797.927.797.797.79-43,919
Jan 3, 20257.717.867.717.797.790.65%25,688
Jan 2, 20257.697.797.687.747.740.91%23,793
Dec 31, 20247.697.757.647.677.670.66%37,160
Dec 30, 20247.547.757.547.627.620.26%148,107
Dec 27, 20247.697.767.477.607.60-0.78%126,574
Dec 26, 20247.557.667.547.667.661.86%37,555
Dec 24, 20247.507.547.507.527.520.27%28,379
Dec 23, 20247.567.567.497.507.50-0.40%24,744
Dec 20, 20247.477.587.477.537.53-0.26%29,468
Dec 19, 20247.507.707.507.557.55-2.83%99,559
Dec 18, 20247.787.987.757.777.46-1.15%33,769
Dec 17, 20247.867.917.857.867.55-0.13%17,693
Dec 16, 20247.957.967.847.877.56-1.62%48,804
Dec 13, 20247.938.047.938.007.680.38%52,357
Dec 12, 20247.968.027.947.977.65-0.38%117,089
Dec 11, 20248.028.057.978.007.680.50%95,602
Dec 10, 20248.018.037.927.967.64-0.38%140,585
Dec 9, 20247.998.047.987.997.67-0.37%69,133
Dec 6, 20248.048.178.018.027.700.25%21,398
Dec 5, 20247.958.037.948.007.680.13%26,431
Dec 4, 20248.038.197.947.997.67-0.25%181,693
Dec 3, 20247.928.047.928.017.691.39%33,313
Dec 2, 20247.837.917.807.907.590.64%23,653
Nov 29, 20247.737.857.737.857.542.35%29,918
Nov 27, 20247.677.677.637.677.370.92%25,583
Nov 26, 20247.587.657.587.607.30-0.52%62,773
Nov 25, 20247.667.717.627.647.340.88%123,339
Nov 22, 20247.587.607.547.577.270.30%58,317
Nov 21, 20247.517.577.477.557.250.53%43,362
Nov 20, 20247.507.547.477.517.21-23,758
Nov 19, 20247.507.557.477.517.21-1.05%92,782
Nov 18, 20247.677.677.567.597.290.66%67,346
Nov 15, 20247.517.577.477.547.24-0.66%81,962
Nov 14, 20247.667.727.577.597.29-1.04%48,913
Nov 13, 20247.697.697.627.677.37-0.07%11,120
Nov 12, 20247.697.707.677.687.37-1.60%19,477
Nov 11, 20247.767.827.727.807.491.17%47,069
Nov 8, 20247.707.737.687.717.40-0.26%31,009
Nov 7, 20247.657.787.657.737.421.05%103,931
Nov 6, 20247.727.747.647.657.35-0.91%121,974
Nov 5, 20247.627.737.627.727.411.31%13,454
Nov 4, 20247.567.657.567.627.320.13%39,595
Nov 1, 20247.647.657.607.617.31-0.39%42,457
Oct 31, 20247.597.667.557.647.340.26%94,196
Oct 30, 20247.597.627.597.627.320.26%28,018
Oct 29, 20247.577.637.537.607.300.93%30,762
Oct 28, 20247.517.547.467.537.230.20%257,777
Oct 25, 20247.567.577.517.527.22-0.20%256,524
Oct 24, 20247.587.607.527.537.23-0.30%76,220
Oct 23, 20247.627.627.547.557.25-1.78%95,122
Oct 22, 20247.747.827.657.697.39-1.28%170,618
Oct 21, 20247.847.917.787.797.48-1.02%188,812
Oct 18, 20247.937.967.877.877.56-0.25%63,886
Oct 17, 20247.897.967.897.897.58-0.38%23,232
Oct 16, 20247.887.957.887.927.610.32%58,448
Oct 15, 20247.948.047.887.907.58-0.82%185,154
Oct 14, 20248.068.067.937.967.64-0.38%147,534
Oct 11, 20248.008.037.957.997.670.13%64,248
Oct 10, 20247.968.027.967.987.66-0.37%16,921
Oct 9, 20248.058.157.948.017.69-0.87%90,177
Oct 8, 20248.088.208.088.087.760.12%37,572
Oct 7, 20248.138.138.068.077.75-1.10%64,894
Oct 4, 20248.268.348.118.167.840.06%57,459
Oct 3, 20248.158.188.088.167.83-0.31%81,121
Oct 2, 20248.268.268.168.187.86-0.85%74,272
Oct 1, 20248.258.298.168.257.92-0.24%141,317
Sep 30, 20248.148.278.138.277.941.72%190,651
Sep 27, 20248.178.208.128.137.81-1.33%74,334
Sep 26, 20248.208.258.198.247.911.85%34,986
Sep 25, 20248.058.118.058.097.770.87%202,136
Sep 24, 20248.048.088.018.027.70-0.99%35,701
Sep 23, 20248.128.138.078.107.780.62%37,732
Sep 20, 20247.998.087.998.057.73-0.37%124,986
Sep 19, 20248.058.088.048.087.761.51%11,744
Sep 18, 20247.978.007.937.967.64-0.25%31,210
Sep 17, 20248.018.017.947.987.66-0.98%32,820
Sep 16, 20247.998.067.978.067.741.50%54,934
Sep 13, 20247.947.957.877.947.630.51%50,672
Sep 12, 20247.907.927.817.907.590.06%93,336
Sep 11, 20247.987.987.857.907.58-0.57%59,472
Sep 10, 20248.008.007.817.947.63-0.38%57,406
Sep 9, 20247.868.057.867.977.652.31%96,195
Sep 6, 20247.907.927.787.797.48-1.89%83,511
Sep 5, 20247.927.997.907.947.63-0.25%40,498
Sep 4, 20247.928.007.897.967.64-0.13%28,513
Sep 3, 20248.028.037.967.977.65-0.75%50,598
Aug 30, 20248.088.088.028.037.71-29,938
Aug 29, 20248.048.057.998.037.710.63%26,501
Aug 28, 20248.058.067.987.987.66-0.50%63,059
Aug 27, 20248.018.098.018.027.701.01%112,143
Aug 26, 20248.018.017.937.947.63-1.12%48,250
Aug 23, 20247.888.047.888.037.712.42%49,846
Aug 22, 20247.917.957.847.847.53-0.13%56,421
Aug 21, 20247.927.987.827.857.54-0.32%119,229
Aug 20, 20247.897.947.867.887.56-0.32%80,926
Aug 19, 20247.837.997.817.907.591.80%74,120
Aug 16, 20247.747.767.707.767.450.39%129,085