Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
10.85
+0.03 (0.23%)
Sep 10, 2025, 1:26 PM - Market open
JOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.84 | 10.86 | 10.79 | 10.82 | 10.82 | -0.64% | 30,270 |
| Sep 8, 2025 | 10.81 | 10.91 | 10.76 | 10.89 | 10.89 | 1.49% | 95,411 |
| Sep 5, 2025 | 10.75 | 10.78 | 10.71 | 10.73 | 10.73 | 0.28% | 73,087 |
| Sep 4, 2025 | 10.73 | 10.79 | 10.70 | 10.70 | 10.70 | -0.37% | 41,577 |
| Sep 3, 2025 | 10.80 | 10.82 | 10.68 | 10.74 | 10.74 | -0.09% | 48,821 |
| Sep 2, 2025 | 10.69 | 10.81 | 10.69 | 10.75 | 10.75 | 0.37% | 81,645 |
| Aug 29, 2025 | 10.66 | 10.75 | 10.62 | 10.71 | 10.71 | 0.28% | 59,120 |
| Aug 28, 2025 | 10.47 | 10.68 | 10.47 | 10.68 | 10.68 | 2.50% | 51,456 |
| Aug 27, 2025 | 10.36 | 10.48 | 10.29 | 10.42 | 10.42 | 0.10% | 118,787 |
| Aug 26, 2025 | 10.42 | 10.43 | 10.39 | 10.41 | 10.41 | -0.38% | 30,018 |
| Aug 25, 2025 | 10.51 | 10.51 | 10.42 | 10.45 | 10.45 | -0.57% | 31,624 |
| Aug 22, 2025 | 10.34 | 10.53 | 10.25 | 10.51 | 10.51 | 1.74% | 63,305 |
| Aug 21, 2025 | 10.39 | 10.41 | 10.32 | 10.33 | 10.33 | -0.86% | 20,887 |
| Aug 20, 2025 | 10.34 | 10.55 | 10.30 | 10.42 | 10.42 | 0.29% | 34,510 |
| Aug 19, 2025 | 10.44 | 10.52 | 10.39 | 10.39 | 10.39 | -1.05% | 49,636 |
| Aug 18, 2025 | 10.44 | 10.51 | 10.44 | 10.50 | 10.50 | 0.67% | 33,051 |
| Aug 15, 2025 | 10.39 | 10.57 | 10.39 | 10.43 | 10.43 | 0.68% | 73,386 |
| Aug 14, 2025 | 10.47 | 10.47 | 10.33 | 10.36 | 10.27 | -1.15% | 89,074 |
| Aug 13, 2025 | 10.53 | 10.61 | 10.38 | 10.48 | 10.39 | 0.10% | 124,251 |
| Aug 12, 2025 | 10.46 | 10.53 | 10.46 | 10.47 | 10.38 | 0.48% | 89,636 |
| Aug 11, 2025 | 10.44 | 10.53 | 10.42 | 10.42 | 10.33 | 0.10% | 77,613 |
| Aug 8, 2025 | 10.34 | 10.46 | 10.29 | 10.41 | 10.32 | 1.56% | 205,232 |
| Aug 7, 2025 | 10.18 | 10.28 | 10.18 | 10.25 | 10.16 | 1.08% | 68,838 |
| Aug 6, 2025 | 9.96 | 10.23 | 9.94 | 10.14 | 10.05 | 1.71% | 77,578 |
| Aug 5, 2025 | 9.88 | 9.98 | 9.84 | 9.97 | 9.89 | 1.12% | 66,360 |
| Aug 4, 2025 | 9.74 | 9.88 | 9.74 | 9.86 | 9.78 | 1.54% | 104,963 |
| Aug 1, 2025 | 9.71 | 9.76 | 9.70 | 9.71 | 9.63 | 0.31% | 49,734 |
| Jul 31, 2025 | 9.71 | 9.79 | 9.64 | 9.68 | 9.60 | -0.21% | 174,016 |
| Jul 30, 2025 | 9.67 | 9.75 | 9.67 | 9.70 | 9.62 | 0.03% | 67,913 |
| Jul 29, 2025 | 9.67 | 9.80 | 9.67 | 9.70 | 9.62 | 0.07% | 13,808 |
| Jul 28, 2025 | 9.84 | 9.84 | 9.69 | 9.69 | 9.61 | -1.32% | 37,370 |
| Jul 25, 2025 | 9.85 | 9.92 | 9.80 | 9.82 | 9.74 | -0.51% | 46,703 |
| Jul 24, 2025 | 9.98 | 9.98 | 9.87 | 9.87 | 9.79 | -1.10% | 19,342 |
| Jul 23, 2025 | 9.85 | 9.98 | 9.83 | 9.98 | 9.90 | 2.89% | 89,893 |
| Jul 22, 2025 | 9.76 | 9.78 | 9.70 | 9.70 | 9.62 | -0.92% | 35,238 |
| Jul 21, 2025 | 9.69 | 9.79 | 9.64 | 9.79 | 9.71 | 1.66% | 143,175 |
| Jul 18, 2025 | 9.62 | 9.65 | 9.59 | 9.63 | 9.55 | 0.42% | 12,370 |
| Jul 17, 2025 | 9.56 | 9.69 | 9.56 | 9.59 | 9.51 | 0.21% | 36,881 |
| Jul 16, 2025 | 9.54 | 9.58 | 9.52 | 9.57 | 9.49 | 0.42% | 38,778 |
| Jul 15, 2025 | 9.62 | 9.62 | 9.53 | 9.53 | 9.45 | -1.95% | 37,638 |
| Jul 14, 2025 | 9.69 | 9.74 | 9.69 | 9.72 | 9.55 | 0.62% | 116,417 |
| Jul 11, 2025 | 9.69 | 9.72 | 9.66 | 9.66 | 9.49 | -0.10% | 38,174 |
| Jul 10, 2025 | 9.66 | 9.74 | 9.66 | 9.67 | 9.50 | - | 28,582 |
| Jul 9, 2025 | 9.65 | 9.73 | 9.64 | 9.67 | 9.50 | 0.10% | 24,131 |
| Jul 8, 2025 | 9.59 | 9.67 | 9.59 | 9.66 | 9.49 | 1.26% | 23,542 |
| Jul 7, 2025 | 9.72 | 9.77 | 9.54 | 9.54 | 9.37 | -2.18% | 36,272 |
| Jul 3, 2025 | 9.78 | 9.80 | 9.72 | 9.75 | 9.58 | -0.17% | 40,346 |
| Jul 2, 2025 | 9.75 | 9.78 | 9.75 | 9.77 | 9.60 | 0.21% | 87,568 |
| Jul 1, 2025 | 9.67 | 9.76 | 9.67 | 9.75 | 9.58 | 1.14% | 44,992 |
| Jun 30, 2025 | 9.72 | 9.73 | 9.64 | 9.64 | 9.47 | -1.03% | 40,169 |