Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
9.63
+0.04 (0.42%)
Jul 18, 2025, 4:00 PM - Market closed
JOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.62 | 9.65 | 9.59 | 9.63 | 9.63 | 0.42% | 12,370 |
| Jul 17, 2025 | 9.56 | 9.69 | 9.56 | 9.59 | 9.59 | 0.21% | 36,881 |
| Jul 16, 2025 | 9.54 | 9.58 | 9.52 | 9.57 | 9.57 | 0.42% | 38,778 |
| Jul 15, 2025 | 9.62 | 9.62 | 9.53 | 9.53 | 9.53 | -1.95% | 37,638 |
| Jul 14, 2025 | 9.69 | 9.74 | 9.69 | 9.72 | 9.63 | 0.62% | 116,417 |
| Jul 11, 2025 | 9.69 | 9.72 | 9.66 | 9.66 | 9.57 | -0.10% | 38,174 |
| Jul 10, 2025 | 9.66 | 9.74 | 9.66 | 9.67 | 9.58 | - | 28,582 |
| Jul 9, 2025 | 9.65 | 9.73 | 9.64 | 9.67 | 9.58 | 0.10% | 24,131 |
| Jul 8, 2025 | 9.59 | 9.67 | 9.59 | 9.66 | 9.57 | 1.26% | 23,542 |
| Jul 7, 2025 | 9.72 | 9.77 | 9.54 | 9.54 | 9.45 | -2.18% | 36,272 |
| Jul 3, 2025 | 9.78 | 9.80 | 9.72 | 9.75 | 9.66 | -0.17% | 40,346 |
| Jul 2, 2025 | 9.75 | 9.78 | 9.75 | 9.77 | 9.68 | 0.21% | 87,568 |
| Jul 1, 2025 | 9.67 | 9.76 | 9.67 | 9.75 | 9.66 | 1.14% | 44,992 |
| Jun 30, 2025 | 9.72 | 9.73 | 9.64 | 9.64 | 9.55 | -1.03% | 40,169 |
| Jun 27, 2025 | 9.69 | 9.78 | 9.68 | 9.74 | 9.65 | 1.14% | 39,489 |
| Jun 26, 2025 | 9.54 | 9.74 | 9.54 | 9.63 | 9.54 | 2.01% | 47,338 |
| Jun 25, 2025 | 9.48 | 9.48 | 9.43 | 9.44 | 9.35 | - | 39,725 |
| Jun 24, 2025 | 9.45 | 9.47 | 9.41 | 9.44 | 9.35 | -0.11% | 839,755 |
| Jun 23, 2025 | 9.47 | 9.50 | 9.36 | 9.45 | 9.36 | -0.53% | 93,594 |
| Jun 20, 2025 | 9.50 | 9.57 | 9.47 | 9.50 | 9.41 | -0.73% | 19,973 |
| Jun 18, 2025 | 9.59 | 9.65 | 9.55 | 9.57 | 9.48 | - | 17,087 |
| Jun 17, 2025 | 9.63 | 9.69 | 9.51 | 9.57 | 9.48 | -0.83% | 146,677 |
| Jun 16, 2025 | 9.68 | 9.73 | 9.64 | 9.65 | 9.56 | - | 54,712 |
| Jun 13, 2025 | 9.61 | 9.73 | 9.60 | 9.65 | 9.56 | -0.52% | 70,765 |
| Jun 12, 2025 | 9.76 | 9.77 | 9.65 | 9.70 | 9.61 | 0.83% | 80,724 |
| Jun 11, 2025 | 9.64 | 9.68 | 9.61 | 9.62 | 9.53 | -0.10% | 13,332 |
| Jun 10, 2025 | 9.58 | 9.68 | 9.58 | 9.63 | 9.54 | 0.84% | 42,400 |
| Jun 9, 2025 | 9.58 | 9.68 | 9.50 | 9.55 | 9.46 | 0.21% | 134,404 |
| Jun 6, 2025 | 9.61 | 9.71 | 9.53 | 9.53 | 9.44 | -0.63% | 34,445 |
| Jun 5, 2025 | 9.64 | 9.68 | 9.56 | 9.59 | 9.50 | 0.10% | 20,300 |
| Jun 4, 2025 | 9.53 | 9.60 | 9.53 | 9.58 | 9.49 | 0.31% | 30,123 |
| Jun 3, 2025 | 9.54 | 9.59 | 9.45 | 9.55 | 9.46 | -0.10% | 75,523 |
| Jun 2, 2025 | 9.38 | 9.56 | 9.38 | 9.56 | 9.47 | 1.59% | 37,772 |
| May 30, 2025 | 9.39 | 9.45 | 9.39 | 9.41 | 9.32 | 0.11% | 42,550 |
| May 29, 2025 | 9.44 | 9.44 | 9.35 | 9.40 | 9.31 | 0.43% | 26,037 |
| May 28, 2025 | 9.46 | 9.46 | 9.30 | 9.36 | 9.27 | -1.47% | 76,645 |
| May 27, 2025 | 9.28 | 9.55 | 9.27 | 9.50 | 9.41 | 3.26% | 94,692 |
| May 23, 2025 | 9.03 | 9.24 | 9.03 | 9.20 | 9.12 | 1.32% | 371,778 |
| May 22, 2025 | 9.01 | 9.08 | 8.95 | 9.08 | 9.00 | 1.11% | 17,123 |
| May 21, 2025 | 8.93 | 9.02 | 8.93 | 8.98 | 8.90 | -0.55% | 43,668 |
| May 20, 2025 | 9.06 | 9.08 | 8.95 | 9.03 | 8.95 | 0.33% | 67,736 |
| May 19, 2025 | 8.91 | 9.00 | 8.91 | 9.00 | 8.92 | 0.67% | 95,139 |
| May 16, 2025 | 8.91 | 8.98 | 8.91 | 8.94 | 8.86 | -0.11% | 11,493 |
| May 15, 2025 | 9.00 | 9.00 | 8.93 | 8.95 | 8.87 | -0.44% | 24,191 |
| May 14, 2025 | 9.05 | 9.09 | 8.95 | 8.99 | 8.91 | -0.22% | 107,428 |
| May 13, 2025 | 9.03 | 9.08 | 9.00 | 9.01 | 8.93 | -0.66% | 58,045 |
| May 12, 2025 | 9.07 | 9.18 | 8.96 | 9.07 | 8.99 | 1.23% | 64,534 |
| May 9, 2025 | 8.99 | 9.02 | 8.94 | 8.96 | 8.88 | -0.22% | 31,880 |
| May 8, 2025 | 9.02 | 9.04 | 8.95 | 8.98 | 8.90 | -0.22% | 8,692 |
| May 7, 2025 | 8.97 | 9.04 | 8.97 | 9.00 | 8.92 | 0.56% | 19,307 |