NYSE:JOF
Japan Smaller Capitalizaion Fund Inc Stock Price (Quote)
$7.63
+0.0400 (+0.527%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.45 | $7.96 | Wednesday, 1st May 2024 JOF stock ended at $7.63. This is 0.527% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.18% from a day low at $7.63 to a day high of $7.72. |
| 90 days | $7.45 | $8.04 | |
| 52 weeks | $6.64 | $8.04 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $7.69 | $7.72 | $7.63 | $7.63 | 17 772 |
| Apr 30, 2024 | $7.67 | $7.75 | $7.58 | $7.59 | 48 606 |
| Apr 29, 2024 | $7.61 | $7.71 | $7.61 | $7.67 | 21 420 |
| Apr 26, 2024 | $7.57 | $7.63 | $7.57 | $7.61 | 4 952 |
| Apr 25, 2024 | $7.59 | $7.63 | $7.57 | $7.59 | 44 569 |
| Apr 24, 2024 | $7.67 | $7.67 | $7.62 | $7.65 | 66 333 |
| Apr 23, 2024 | $7.63 | $7.67 | $7.62 | $7.64 | 35 856 |
| Apr 22, 2024 | $7.53 | $7.62 | $7.53 | $7.61 | 15 065 |
| Apr 19, 2024 | $7.54 | $7.58 | $7.50 | $7.55 | 45 579 |
| Apr 18, 2024 | $7.47 | $7.53 | $7.47 | $7.49 | 32 716 |
| Apr 17, 2024 | $7.55 | $7.56 | $7.45 | $7.49 | 65 950 |
| Apr 16, 2024 | $7.65 | $7.66 | $7.60 | $7.60 | 28 643 |
| Apr 15, 2024 | $7.77 | $7.77 | $7.71 | $7.73 | 145 039 |
| Apr 12, 2024 | $7.69 | $7.74 | $7.68 | $7.68 | 58 744 |
| Apr 11, 2024 | $7.77 | $7.77 | $7.71 | $7.75 | 65 467 |
| Apr 10, 2024 | $7.76 | $7.82 | $7.62 | $7.69 | 118 799 |
| Apr 09, 2024 | $7.89 | $7.90 | $7.81 | $7.82 | 142 400 |
| Apr 08, 2024 | $7.87 | $7.92 | $7.85 | $7.85 | 51 741 |
| Apr 05, 2024 | $7.85 | $7.91 | $7.85 | $7.88 | 32 016 |
| Apr 04, 2024 | $7.92 | $7.93 | $7.81 | $7.82 | 79 239 |
| Apr 03, 2024 | $7.82 | $7.96 | $7.81 | $7.89 | 62 014 |
| Apr 02, 2024 | $7.88 | $7.88 | $7.79 | $7.83 | 71 384 |
| Apr 01, 2024 | $7.92 | $7.92 | $7.84 | $7.87 | 41 094 |
| Mar 28, 2024 | $7.99 | $8.04 | $7.98 | $7.98 | 33 707 |
| Mar 27, 2024 | $8.01 | $8.04 | $8.00 | $8.03 | 43 800 |
