NYSE:JOF
Japan Smaller Capitalizaion Fund Inc Stock Price (Quote)
$7.49
-0.0010 (-0.0134%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.45 | $8.04 | Thursday, 18th Apr 2024 JOF stock ended at $7.49. This is 0.0134% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.80% from a day low at $7.47 to a day high of $7.53. |
| 90 days | $7.45 | $8.04 | |
| 52 weeks | $6.64 | $8.04 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $7.47 | $7.53 | $7.47 | $7.49 | 32 716 |
| 2024-04-17 | $7.55 | $7.56 | $7.45 | $7.49 | 65 950 |
| 2024-04-16 | $7.65 | $7.66 | $7.60 | $7.60 | 28 643 |
| 2024-04-15 | $7.77 | $7.77 | $7.71 | $7.73 | 145 039 |
| 2024-04-12 | $7.69 | $7.74 | $7.68 | $7.68 | 58 744 |
| 2024-04-11 | $7.77 | $7.77 | $7.71 | $7.75 | 65 467 |
| 2024-04-10 | $7.76 | $7.82 | $7.62 | $7.69 | 118 799 |
| 2024-04-09 | $7.89 | $7.90 | $7.81 | $7.82 | 142 400 |
| 2024-04-08 | $7.87 | $7.92 | $7.85 | $7.85 | 51 741 |
| 2024-04-05 | $7.85 | $7.91 | $7.85 | $7.88 | 32 016 |
| 2024-04-04 | $7.92 | $7.93 | $7.81 | $7.82 | 79 239 |
| 2024-04-03 | $7.82 | $7.96 | $7.81 | $7.89 | 62 014 |
| 2024-04-02 | $7.88 | $7.88 | $7.79 | $7.83 | 71 384 |
| 2024-04-01 | $7.92 | $7.92 | $7.84 | $7.87 | 41 094 |
| 2024-03-28 | $7.99 | $8.04 | $7.98 | $7.98 | 33 707 |
| 2024-03-27 | $8.01 | $8.04 | $8.00 | $8.03 | 43 800 |
| 2024-03-26 | $8.00 | $8.02 | $7.98 | $8.00 | 56 414 |
| 2024-03-25 | $7.97 | $8.01 | $7.96 | $7.98 | 40 842 |
| 2024-03-22 | $7.96 | $7.99 | $7.96 | $7.99 | 13 081 |
| 2024-03-21 | $7.90 | $7.92 | $7.87 | $7.91 | 32 285 |
| 2024-03-20 | $7.87 | $7.90 | $7.87 | $7.89 | 84 352 |
| 2024-03-19 | $7.91 | $7.91 | $7.88 | $7.89 | 68 081 |
| 2024-03-18 | $7.92 | $7.94 | $7.84 | $7.91 | 47 057 |
| 2024-03-15 | $7.86 | $7.90 | $7.86 | $7.88 | 17 935 |
| 2024-03-14 | $7.84 | $7.89 | $7.81 | $7.83 | 60 813 |
