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 |
| Mar 26, 2024 | $8.00 | $8.02 | $7.98 | $8.00 | 56 414 |
| Mar 25, 2024 | $7.97 | $8.01 | $7.96 | $7.98 | 40 842 |
| Mar 22, 2024 | $7.96 | $7.99 | $7.96 | $7.99 | 13 081 |
| Mar 21, 2024 | $7.90 | $7.92 | $7.87 | $7.91 | 32 285 |
| Mar 20, 2024 | $7.87 | $7.90 | $7.87 | $7.89 | 84 352 |
| Mar 19, 2024 | $7.91 | $7.91 | $7.88 | $7.89 | 68 081 |
| Mar 18, 2024 | $7.92 | $7.94 | $7.84 | $7.91 | 47 057 |
| Mar 15, 2024 | $7.86 | $7.90 | $7.86 | $7.88 | 17 935 |
| Mar 14, 2024 | $7.84 | $7.89 | $7.81 | $7.83 | 60 813 |
| Mar 13, 2024 | $7.78 | $7.82 | $7.76 | $7.80 | 34 385 |
| Mar 12, 2024 | $7.86 | $7.88 | $7.83 | $7.88 | 25 991 |
| Mar 11, 2024 | $7.86 | $7.94 | $7.86 | $7.86 | 67 174 |
| Mar 08, 2024 | $8.02 | $8.02 | $7.90 | $7.94 | 27 291 |
| Mar 07, 2024 | $7.98 | $8.00 | $7.93 | $7.95 | 20 038 |
| Mar 06, 2024 | $7.94 | $7.99 | $7.94 | $7.95 | 39 703 |
| Mar 05, 2024 | $7.89 | $7.93 | $7.84 | $7.87 | 61 598 |
| Mar 04, 2024 | $7.92 | $7.92 | $7.81 | $7.89 | 73 505 |
| Mar 01, 2024 | $7.86 | $7.94 | $7.79 | $7.93 | 76 092 |
| Feb 29, 2024 | $7.81 | $7.87 | $7.77 | $7.82 | 27 841 |
| Feb 28, 2024 | $7.67 | $7.74 | $7.67 | $7.71 | 11 451 |
| Feb 27, 2024 | $7.70 | $7.71 | $7.69 | $7.70 | 14 866 |
| Feb 26, 2024 | $7.70 | $7.70 | $7.66 | $7.68 | 16 846 |
| Feb 23, 2024 | $7.69 | $7.71 | $7.66 | $7.69 | 38 178 |
| Feb 22, 2024 | $7.71 | $7.72 | $7.66 | $7.69 | 70 802 |
| Feb 21, 2024 | $7.66 | $7.69 | $7.64 | $7.65 | 31 956 |
