Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
11.24
0.00 (0.00%)
At close: May 4, 2026, 4:00 PM EDT
11.18
-0.06 (-0.53%)
After-hours: May 4, 2026, 7:00 PM EDT
JOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 11.21 | 11.32 | 11.18 | 11.24 | 11.24 | - | 82,519 |
| May 1, 2026 | 11.30 | 11.30 | 11.14 | 11.24 | 11.24 | -0.71% | 64,902 |
| Apr 30, 2026 | 11.13 | 11.33 | 11.07 | 11.32 | 11.32 | 2.63% | 180,801 |
| Apr 29, 2026 | 11.09 | 11.09 | 10.96 | 11.03 | 11.03 | 0.36% | 143,125 |
| Apr 28, 2026 | 10.97 | 11.07 | 10.96 | 10.99 | 10.99 | -0.18% | 103,033 |
| Apr 27, 2026 | 11.10 | 11.15 | 10.95 | 11.01 | 11.01 | 0.27% | 60,097 |
| Apr 24, 2026 | 11.00 | 11.00 | 10.96 | 10.98 | 10.98 | 0.46% | 60,352 |
| Apr 23, 2026 | 11.10 | 11.12 | 10.93 | 10.93 | 10.93 | -1.89% | 50,579 |
| Apr 22, 2026 | 11.22 | 11.22 | 11.12 | 11.14 | 11.14 | 0.91% | 58,700 |
| Apr 21, 2026 | 11.16 | 11.25 | 11.04 | 11.04 | 11.04 | -1.08% | 70,138 |
| Apr 20, 2026 | 11.14 | 11.20 | 11.14 | 11.16 | 11.16 | -0.71% | 91,378 |
| Apr 17, 2026 | 11.22 | 11.30 | 11.13 | 11.24 | 11.24 | 1.17% | 155,083 |
| Apr 16, 2026 | 11.02 | 11.15 | 11.02 | 11.11 | 11.11 | 1.37% | 179,117 |
| Apr 15, 2026 | 11.02 | 11.07 | 10.95 | 10.96 | 10.96 | -1.53% | 451,372 |
| Apr 14, 2026 | 11.04 | 11.15 | 11.04 | 11.13 | 11.04 | 1.18% | 133,623 |
| Apr 13, 2026 | 10.94 | 11.02 | 10.90 | 11.00 | 10.91 | - | 180,399 |
| Apr 10, 2026 | 10.98 | 11.04 | 10.95 | 11.00 | 10.91 | 0.55% | 223,532 |
| Apr 9, 2026 | 10.93 | 10.97 | 10.76 | 10.94 | 10.85 | -2.23% | 186,901 |
| Apr 8, 2026 | 11.20 | 11.35 | 11.01 | 11.19 | 11.10 | 2.85% | 211,903 |
| Apr 7, 2026 | 10.89 | 10.93 | 10.75 | 10.88 | 10.79 | -0.18% | 117,564 |
| Apr 6, 2026 | 11.01 | 11.10 | 10.85 | 10.90 | 10.81 | -1.00% | 80,650 |
| Apr 2, 2026 | 10.96 | 11.06 | 10.85 | 11.01 | 10.92 | -0.72% | 89,117 |
| Apr 1, 2026 | 10.98 | 11.19 | 10.98 | 11.09 | 11.00 | 1.74% | 96,115 |
| Mar 31, 2026 | 10.64 | 10.90 | 10.58 | 10.90 | 10.81 | 2.35% | 131,357 |
| Mar 30, 2026 | 10.63 | 10.72 | 10.59 | 10.65 | 10.57 | 0.38% | 126,502 |
| Mar 27, 2026 | 10.62 | 10.69 | 10.45 | 10.61 | 10.53 | - | 71,320 |
| Mar 26, 2026 | 10.73 | 10.79 | 10.59 | 10.61 | 10.53 | -1.76% | 73,211 |
| Mar 25, 2026 | 10.94 | 10.94 | 10.78 | 10.80 | 10.71 | 2.27% | 36,781 |
| Mar 24, 2026 | 10.54 | 10.63 | 10.54 | 10.56 | 10.48 | -1.22% | 87,196 |
| Mar 23, 2026 | 10.84 | 10.84 | 10.65 | 10.69 | 10.60 | 2.20% | 56,554 |
| Mar 20, 2026 | 10.50 | 10.53 | 10.44 | 10.46 | 10.38 | -1.04% | 172,557 |
| Mar 19, 2026 | 10.76 | 10.76 | 10.42 | 10.57 | 10.49 | -3.38% | 313,326 |
| Mar 18, 2026 | 10.85 | 11.02 | 10.85 | 10.94 | 10.85 | 0.64% | 87,204 |
| Mar 17, 2026 | 10.80 | 10.90 | 10.80 | 10.87 | 10.78 | 0.09% | 21,959 |
| Mar 16, 2026 | 10.81 | 10.90 | 10.81 | 10.86 | 10.77 | 1.12% | 129,910 |
| Mar 13, 2026 | 10.99 | 11.04 | 10.71 | 10.74 | 10.57 | -1.92% | 114,633 |
| Mar 12, 2026 | 11.08 | 11.08 | 10.93 | 10.95 | 10.77 | -1.71% | 61,013 |
| Mar 11, 2026 | 11.24 | 11.35 | 11.08 | 11.14 | 10.96 | -0.80% | 87,391 |
| Mar 10, 2026 | 11.17 | 11.35 | 11.14 | 11.23 | 11.05 | 0.81% | 52,750 |
| Mar 9, 2026 | 10.83 | 11.17 | 10.51 | 11.14 | 10.96 | 0.27% | 186,732 |
| Mar 6, 2026 | 11.15 | 11.24 | 11.07 | 11.11 | 10.93 | -0.63% | 102,665 |
| Mar 5, 2026 | 11.70 | 11.70 | 11.08 | 11.18 | 11.00 | -5.33% | 139,874 |
| Mar 4, 2026 | 11.71 | 11.86 | 11.67 | 11.81 | 11.62 | 1.03% | 114,924 |
| Mar 3, 2026 | 11.88 | 11.90 | 11.46 | 11.69 | 11.50 | -3.79% | 132,961 |
| Mar 2, 2026 | 12.26 | 12.30 | 12.10 | 12.15 | 11.95 | -1.78% | 112,578 |
| Feb 27, 2026 | 12.45 | 12.45 | 12.33 | 12.37 | 12.17 | -0.56% | 66,079 |
| Feb 26, 2026 | 12.48 | 12.53 | 12.30 | 12.44 | 12.24 | 0.08% | 231,292 |
| Feb 25, 2026 | 12.51 | 12.61 | 12.39 | 12.43 | 12.23 | -0.80% | 157,474 |
| Feb 24, 2026 | 12.72 | 12.72 | 12.47 | 12.53 | 12.33 | -1.65% | 171,238 |
| Feb 23, 2026 | 12.41 | 12.76 | 12.31 | 12.74 | 12.53 | 3.07% | 126,117 |