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 |
| Jun 08, 2023 | $7.23 | $7.26 | $7.09 | $7.24 | 32 861 |
| Jun 07, 2023 | $7.27 | $7.30 | $7.19 | $7.20 | 27 975 |
| Jun 06, 2023 | $7.34 | $7.37 | $7.28 | $7.34 | 41 774 |
| Jun 05, 2023 | $7.40 | $7.35 | $7.26 | $7.28 | 26 111 |
| Jun 02, 2023 | $7.24 | $7.31 | $7.15 | $7.29 | 38 342 |
| Jun 01, 2023 | $7.16 | $7.22 | $7.16 | $7.22 | 143 493 |
| May 31, 2023 | $7.19 | $7.19 | $7.10 | $7.11 | 8 058 |
| May 30, 2023 | $7.22 | $7.26 | $7.20 | $7.23 | 25 733 |
| May 26, 2023 | $7.28 | $7.44 | $7.24 | $7.26 | 71 064 |
| May 25, 2023 | $7.24 | $7.46 | $7.23 | $7.46 | 117 674 |
| May 24, 2023 | $7.18 | $7.22 | $7.18 | $7.19 | 29 120 |
| May 23, 2023 | $7.24 | $7.24 | $7.12 | $7.17 | 96 139 |
| May 22, 2023 | $7.27 | $7.38 | $7.30 | $7.38 | 119 562 |
| May 19, 2023 | $7.20 | $7.26 | $7.14 | $7.25 | 81 799 |
| May 18, 2023 | $7.26 | $7.19 | $7.14 | $7.19 | 74 920 |
| May 17, 2023 | $7.20 | $7.25 | $7.19 | $7.24 | 185 410 |
| May 16, 2023 | $7.18 | $7.20 | $7.16 | $7.19 | 57 931 |
| May 15, 2023 | $7.13 | $7.20 | $7.13 | $7.18 | 27 160 |
| May 12, 2023 | $7.17 | $7.19 | $7.09 | $7.16 | 17 466 |
| May 11, 2023 | $7.11 | $7.14 | $7.11 | $7.13 | 5 486 |
| May 10, 2023 | $7.13 | $7.14 | $7.09 | $7.12 | 23 532 |
| May 09, 2023 | $7.06 | $7.14 | $7.05 | $7.13 | 51 887 |
| May 08, 2023 | $6.99 | $7.09 | $7.03 | $7.04 | 67 936 |
| May 05, 2023 | $7.03 | $7.10 | $7.03 | $7.09 | 44 970 |
| May 04, 2023 | $6.98 | $7.01 | $6.96 | $6.96 | 51 820 |
