Japan Smaller Capitalization Fund, Inc. (JOF)

NYSE: JOF · Real-Time Price · USD

11.50

-0.04 (-0.35%)

At close: May 22, 2026, 4:00 PM EDT

11.30

-0.20 (-1.74%)

After-hours: May 22, 2026, 7:10 PM EDT

JOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.57	11.66	11.50	11.50	11.50	-0.35%	46,989
May 21, 2026	11.45	11.58	11.41	11.54	11.54	0.61%	14,203
May 20, 2026	11.37	11.54	11.32	11.47	11.47	1.15%	32,747
May 19, 2026	11.41	11.47	11.32	11.34	11.34	-0.96%	64,889
May 18, 2026	11.65	11.77	11.37	11.45	11.45	-1.63%	50,233
May 15, 2026	11.62	11.69	11.57	11.64	11.64	0.07%	35,150
May 14, 2026	11.77	11.77	11.68	11.72	11.63	-0.51%	28,356
May 13, 2026	11.72	11.81	11.71	11.78	11.69	0.43%	42,815
May 12, 2026	11.91	11.91	11.67	11.73	11.64	-1.26%	77,975
May 11, 2026	11.71	11.99	11.68	11.88	11.79	1.37%	52,025
May 8, 2026	11.63	11.80	11.63	11.72	11.63	1.03%	72,449
May 7, 2026	11.59	11.64	11.52	11.60	11.51	0.43%	105,073
May 6, 2026	11.47	11.57	11.46	11.55	11.46	1.67%	37,652
May 5, 2026	11.28	11.38	11.28	11.36	11.27	1.07%	26,974
May 4, 2026	11.21	11.32	11.18	11.24	11.15	-	86,319
May 1, 2026	11.30	11.30	11.14	11.24	11.15	-0.71%	64,902
Apr 30, 2026	11.13	11.33	11.07	11.32	11.23	2.63%	180,982
Apr 29, 2026	11.09	11.09	10.96	11.03	10.95	0.36%	143,125
Apr 28, 2026	10.97	11.07	10.96	10.99	10.91	-0.18%	103,033
Apr 27, 2026	11.10	11.15	10.95	11.01	10.93	0.27%	60,097
Apr 24, 2026	11.00	11.00	10.96	10.98	10.90	0.46%	60,352
Apr 23, 2026	11.10	11.12	10.93	10.93	10.85	-1.89%	50,579
Apr 22, 2026	11.22	11.22	11.12	11.14	11.06	0.91%	58,700
Apr 21, 2026	11.16	11.25	11.04	11.04	10.96	-1.08%	70,138
Apr 20, 2026	11.14	11.20	11.14	11.16	11.08	-0.71%	91,378
Apr 17, 2026	11.22	11.30	11.13	11.24	11.15	1.17%	156,892
Apr 16, 2026	11.02	11.15	11.02	11.11	11.03	1.37%	179,117
Apr 15, 2026	11.02	11.07	10.95	10.96	10.88	-0.74%	451,372
Apr 14, 2026	11.04	11.15	11.04	11.13	10.96	1.18%	133,623
Apr 13, 2026	10.94	11.02	10.90	11.00	10.83	-	180,399
Apr 10, 2026	10.98	11.04	10.95	11.00	10.83	0.55%	223,532
Apr 9, 2026	10.93	10.97	10.76	10.94	10.77	-2.23%	186,901
Apr 8, 2026	11.20	11.35	11.01	11.19	11.02	2.85%	211,903
Apr 7, 2026	10.89	10.93	10.75	10.88	10.71	-0.18%	117,564
Apr 6, 2026	11.01	11.10	10.85	10.90	10.73	-1.00%	80,650
Apr 2, 2026	10.96	11.06	10.85	11.01	10.84	-0.72%	89,117
Apr 1, 2026	10.98	11.19	10.98	11.09	10.92	1.74%	96,115
Mar 31, 2026	10.64	10.90	10.58	10.90	10.73	2.35%	131,357
Mar 30, 2026	10.63	10.72	10.59	10.65	10.49	0.38%	126,502
Mar 27, 2026	10.62	10.69	10.45	10.61	10.45	-	71,320
Mar 26, 2026	10.73	10.79	10.59	10.61	10.45	-1.76%	73,211
Mar 25, 2026	10.94	10.94	10.78	10.80	10.63	2.27%	36,781
Mar 24, 2026	10.54	10.63	10.54	10.56	10.40	-1.22%	87,196
Mar 23, 2026	10.84	10.84	10.65	10.69	10.52	2.20%	56,554
Mar 20, 2026	10.50	10.53	10.44	10.46	10.30	-1.04%	172,557
Mar 19, 2026	10.76	10.76	10.42	10.57	10.41	-3.38%	313,326
Mar 18, 2026	10.85	11.02	10.85	10.94	10.77	0.64%	87,204
Mar 17, 2026	10.80	10.90	10.80	10.87	10.70	0.09%	21,959
Mar 16, 2026	10.81	10.90	10.81	10.86	10.69	1.96%	129,910
Mar 13, 2026	10.99	11.04	10.71	10.74	10.49	-1.92%	114,633