Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
9.74
+0.11 (1.14%)
Jun 27, 2025, 4:00 PM - Market closed

JOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20259.699.789.689.749.741.14%39,489
Jun 26, 20259.549.749.549.639.632.01%47,338
Jun 25, 20259.489.489.439.449.44-39,725
Jun 24, 20259.459.479.419.449.44-0.11%839,755
Jun 23, 20259.479.509.369.459.45-0.53%93,594
Jun 20, 20259.509.579.479.509.50-0.73%19,973
Jun 18, 20259.599.659.559.579.57-17,087
Jun 17, 20259.639.699.519.579.57-0.83%146,677
Jun 16, 20259.689.739.649.659.65-54,712
Jun 13, 20259.619.739.609.659.65-0.52%70,765
Jun 12, 20259.769.779.659.709.700.83%80,724
Jun 11, 20259.649.689.619.629.62-0.10%13,332
Jun 10, 20259.589.689.589.639.630.84%42,400
Jun 9, 20259.589.689.509.559.550.21%134,404
Jun 6, 20259.619.719.539.539.53-0.63%34,445
Jun 5, 20259.649.689.569.599.590.10%20,300
Jun 4, 20259.539.609.539.589.580.31%30,123
Jun 3, 20259.549.599.459.559.55-0.10%75,523
Jun 2, 20259.389.569.389.569.561.59%37,772
May 30, 20259.399.459.399.419.410.11%42,550
May 29, 20259.449.449.359.409.400.43%26,037
May 28, 20259.469.469.309.369.36-1.47%76,645
May 27, 20259.289.559.279.509.503.26%94,692
May 23, 20259.039.249.039.209.201.32%371,778
May 22, 20259.019.088.959.089.081.11%17,123
May 21, 20258.939.028.938.988.98-0.55%43,668
May 20, 20259.069.088.959.039.030.33%67,736
May 19, 20258.919.008.919.009.000.67%95,139
May 16, 20258.918.988.918.948.94-0.11%11,493
May 15, 20259.009.008.938.958.95-0.44%24,191
May 14, 20259.059.098.958.998.99-0.22%107,428
May 13, 20259.039.089.009.019.01-0.66%58,045
May 12, 20259.079.188.969.079.071.23%64,534
May 9, 20258.999.028.948.968.96-0.22%31,880
May 8, 20259.029.048.958.988.98-0.22%8,692
May 7, 20258.979.048.979.009.000.56%19,307
May 6, 20258.798.988.658.958.951.70%42,324
May 5, 20259.039.058.698.808.80-2.55%115,040
May 2, 20259.049.099.039.039.03-0.22%101,684
May 1, 20258.959.088.959.059.051.34%93,328
Apr 30, 20258.848.948.848.938.930.22%76,055
Apr 29, 20258.848.958.848.918.910.56%54,404
Apr 28, 20258.758.918.758.868.860.91%86,055
Apr 25, 20258.808.878.758.788.78-0.85%77,565
Apr 24, 20258.718.868.718.868.861.90%98,808
Apr 23, 20258.638.888.638.698.690.93%348,290
Apr 22, 20258.438.668.438.618.613.24%217,127
Apr 21, 20258.368.398.258.348.34-0.48%142,025
Apr 17, 20258.338.498.208.388.381.21%134,667
Apr 16, 20258.258.338.198.288.280.12%87,395