Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
10.64
+0.05 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
JOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.60 | 10.68 | 10.60 | 10.64 | 10.64 | 0.47% | 20,052 |
| Dec 4, 2025 | 10.66 | 10.68 | 10.53 | 10.59 | 10.59 | 0.19% | 125,678 |
| Dec 3, 2025 | 10.58 | 10.71 | 10.54 | 10.57 | 10.57 | -0.28% | 17,555 |
| Dec 2, 2025 | 10.68 | 10.70 | 10.58 | 10.60 | 10.60 | -0.09% | 10,435 |
| Dec 1, 2025 | 10.77 | 10.78 | 10.61 | 10.61 | 10.61 | -1.39% | 35,779 |
| Nov 28, 2025 | 10.64 | 10.79 | 10.64 | 10.76 | 10.76 | 0.94% | 44,013 |
| Nov 26, 2025 | 10.46 | 10.70 | 10.43 | 10.66 | 10.66 | 2.70% | 29,130 |
| Nov 25, 2025 | 10.30 | 10.42 | 10.29 | 10.38 | 10.38 | - | 53,336 |
| Nov 24, 2025 | 10.29 | 10.39 | 10.29 | 10.38 | 10.38 | 1.37% | 19,203 |
| Nov 21, 2025 | 10.23 | 10.27 | 10.21 | 10.24 | 10.24 | 0.79% | 34,863 |
| Nov 20, 2025 | 10.25 | 10.29 | 10.15 | 10.16 | 10.16 | -0.88% | 53,518 |
| Nov 19, 2025 | 10.24 | 10.27 | 10.21 | 10.25 | 10.25 | 0.06% | 126,848 |
| Nov 18, 2025 | 10.32 | 10.32 | 10.19 | 10.24 | 10.24 | -1.12% | 61,006 |
| Nov 17, 2025 | 10.33 | 10.42 | 10.33 | 10.36 | 10.36 | -1.05% | 45,108 |
| Nov 14, 2025 | 10.33 | 10.49 | 10.33 | 10.47 | 10.47 | - | 17,773 |
| Nov 13, 2025 | 10.45 | 10.49 | 10.42 | 10.47 | 10.38 | 0.10% | 75,068 |
| Nov 12, 2025 | 10.40 | 10.47 | 10.39 | 10.46 | 10.37 | 0.97% | 18,810 |
| Nov 11, 2025 | 10.37 | 10.40 | 10.29 | 10.36 | 10.27 | 0.10% | 32,539 |
| Nov 10, 2025 | 10.33 | 10.38 | 10.24 | 10.35 | 10.26 | 0.78% | 36,247 |
| Nov 7, 2025 | 10.27 | 10.32 | 10.23 | 10.27 | 10.18 | 0.20% | 20,706 |
| Nov 6, 2025 | 10.28 | 10.33 | 10.25 | 10.25 | 10.16 | -0.29% | 321,407 |
| Nov 5, 2025 | 10.30 | 10.34 | 10.23 | 10.28 | 10.19 | -0.10% | 69,567 |
| Nov 4, 2025 | 10.26 | 10.30 | 10.23 | 10.29 | 10.20 | -0.39% | 54,043 |
| Nov 3, 2025 | 10.36 | 10.51 | 10.33 | 10.33 | 10.24 | -0.29% | 54,182 |
| Oct 31, 2025 | 10.33 | 10.48 | 10.29 | 10.36 | 10.27 | 0.68% | 51,812 |
| Oct 30, 2025 | 10.26 | 10.44 | 10.20 | 10.29 | 10.20 | 0.10% | 68,407 |
| Oct 29, 2025 | 10.48 | 10.48 | 10.26 | 10.28 | 10.19 | -1.91% | 92,609 |
| Oct 28, 2025 | 10.63 | 10.63 | 10.38 | 10.48 | 10.39 | -0.95% | 116,417 |
| Oct 27, 2025 | 10.55 | 10.62 | 10.55 | 10.58 | 10.49 | 0.95% | 82,422 |
| Oct 24, 2025 | 10.44 | 10.55 | 10.44 | 10.48 | 10.39 | 0.10% | 47,332 |
| Oct 23, 2025 | 10.44 | 10.57 | 10.41 | 10.47 | 10.38 | 1.16% | 63,859 |
| Oct 22, 2025 | 10.41 | 10.46 | 10.25 | 10.35 | 10.26 | -0.67% | 127,843 |
| Oct 21, 2025 | 10.53 | 10.53 | 10.41 | 10.42 | 10.33 | -1.23% | 139,167 |
| Oct 20, 2025 | 10.41 | 10.67 | 10.41 | 10.55 | 10.46 | 2.23% | 73,538 |
| Oct 17, 2025 | 10.31 | 10.38 | 10.30 | 10.32 | 10.23 | 0.10% | 19,274 |
| Oct 16, 2025 | 10.33 | 10.38 | 10.26 | 10.31 | 10.22 | 1.18% | 145,052 |
| Oct 15, 2025 | 10.07 | 10.31 | 10.07 | 10.19 | 10.10 | 0.49% | 21,470 |
| Oct 14, 2025 | 10.24 | 10.24 | 10.06 | 10.14 | 9.97 | -1.27% | 72,633 |
| Oct 13, 2025 | 10.06 | 10.31 | 10.06 | 10.27 | 10.09 | 3.11% | 55,609 |
| Oct 10, 2025 | 10.41 | 10.42 | 9.94 | 9.96 | 9.79 | -5.05% | 54,072 |
| Oct 9, 2025 | 10.62 | 10.71 | 10.42 | 10.49 | 10.31 | -0.94% | 34,364 |
| Oct 8, 2025 | 10.65 | 10.73 | 10.56 | 10.59 | 10.41 | -0.28% | 31,349 |
| Oct 7, 2025 | 10.79 | 10.79 | 10.60 | 10.62 | 10.44 | -1.48% | 29,797 |
| Oct 6, 2025 | 10.81 | 11.00 | 10.76 | 10.78 | 10.60 | 0.37% | 115,731 |
| Oct 3, 2025 | 10.71 | 10.85 | 10.69 | 10.74 | 10.56 | 1.03% | 30,365 |
| Oct 2, 2025 | 10.66 | 10.76 | 10.51 | 10.63 | 10.45 | 0.57% | 36,537 |
| Oct 1, 2025 | 10.55 | 10.73 | 10.55 | 10.57 | 10.39 | 0.28% | 10,365 |
| Sep 30, 2025 | 10.54 | 10.58 | 10.51 | 10.54 | 10.36 | - | 29,693 |
| Sep 29, 2025 | 10.56 | 10.59 | 10.51 | 10.54 | 10.36 | -0.57% | 78,667 |
| Sep 26, 2025 | 10.63 | 10.74 | 10.57 | 10.60 | 10.42 | 0.28% | 29,123 |