Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
10.38
-0.11 (-1.00%)
Aug 14, 2025, 11:31 AM - Market open
JOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.53 | 10.61 | 10.38 | 10.48 | 10.48 | 0.10% | 124,251 |
| Aug 12, 2025 | 10.46 | 10.53 | 10.46 | 10.47 | 10.47 | 0.48% | 89,636 |
| Aug 11, 2025 | 10.44 | 10.53 | 10.42 | 10.42 | 10.42 | 0.10% | 77,613 |
| Aug 8, 2025 | 10.34 | 10.46 | 10.29 | 10.41 | 10.41 | 1.56% | 205,232 |
| Aug 7, 2025 | 10.18 | 10.28 | 10.18 | 10.25 | 10.25 | 1.08% | 68,838 |
| Aug 6, 2025 | 9.96 | 10.23 | 9.94 | 10.14 | 10.14 | 1.71% | 77,578 |
| Aug 5, 2025 | 9.88 | 9.98 | 9.84 | 9.97 | 9.97 | 1.12% | 66,360 |
| Aug 4, 2025 | 9.74 | 9.88 | 9.74 | 9.86 | 9.86 | 1.54% | 104,963 |
| Aug 1, 2025 | 9.71 | 9.76 | 9.70 | 9.71 | 9.71 | 0.31% | 49,734 |
| Jul 31, 2025 | 9.71 | 9.79 | 9.64 | 9.68 | 9.68 | -0.21% | 174,016 |
| Jul 30, 2025 | 9.67 | 9.75 | 9.67 | 9.70 | 9.70 | 0.03% | 67,913 |
| Jul 29, 2025 | 9.67 | 9.80 | 9.67 | 9.70 | 9.70 | 0.07% | 13,808 |
| Jul 28, 2025 | 9.84 | 9.84 | 9.69 | 9.69 | 9.69 | -1.32% | 37,370 |
| Jul 25, 2025 | 9.85 | 9.92 | 9.80 | 9.82 | 9.82 | -0.51% | 46,703 |
| Jul 24, 2025 | 9.98 | 9.98 | 9.87 | 9.87 | 9.87 | -1.10% | 19,342 |
| Jul 23, 2025 | 9.85 | 9.98 | 9.83 | 9.98 | 9.98 | 2.89% | 89,893 |
| Jul 22, 2025 | 9.76 | 9.78 | 9.70 | 9.70 | 9.70 | -0.92% | 35,238 |
| Jul 21, 2025 | 9.69 | 9.79 | 9.64 | 9.79 | 9.79 | 1.66% | 143,175 |
| 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 |