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 |
| Jan 14, 2022 | $7.97 | $7.97 | $7.89 | $7.89 | 171 500 |
| Jan 13, 2022 | $8.08 | $8.08 | $8.00 | $8.00 | 48 600 |
| Jan 12, 2022 | $7.97 | $8.08 | $7.97 | $8.05 | 38 200 |
| Jan 11, 2022 | $7.92 | $7.98 | $7.87 | $7.97 | 57 200 |
| Jan 10, 2022 | $7.85 | $7.93 | $7.84 | $7.88 | 19 900 |
| Jan 07, 2022 | $7.85 | $7.89 | $7.81 | $7.87 | 23 200 |
| Jan 06, 2022 | $7.91 | $7.97 | $7.85 | $7.89 | 71 900 |
| Jan 05, 2022 | $7.97 | $8.01 | $7.93 | $7.93 | 29 522 |
| Jan 04, 2022 | $7.96 | $7.99 | $7.90 | $7.96 | 74 363 |
| Jan 03, 2022 | $7.95 | $7.99 | $7.86 | $7.88 | 31 826 |
| Dec 31, 2021 | $7.93 | $7.97 | $7.80 | $7.87 | 174 740 |
| Dec 30, 2021 | $7.93 | $7.98 | $7.92 | $7.92 | 46 186 |
| Dec 29, 2021 | $7.91 | $8.02 | $7.91 | $7.93 | 109 793 |
| Dec 28, 2021 | $7.96 | $7.96 | $7.85 | $7.90 | 104 963 |
| Dec 27, 2021 | $7.85 | $7.92 | $7.84 | $7.88 | 32 261 |
| Dec 23, 2021 | $7.83 | $7.92 | $7.83 | $7.91 | 54 191 |
| Dec 22, 2021 | $7.79 | $7.83 | $7.73 | $7.83 | 23 863 |
| Dec 21, 2021 | $7.81 | $7.81 | $7.72 | $7.76 | 79 351 |
| Dec 20, 2021 | $7.74 | $7.78 | $7.70 | $7.78 | 35 370 |
| Dec 17, 2021 | $7.84 | $7.85 | $7.78 | $7.81 | 57 026 |
| Dec 16, 2021 | $7.81 | $7.97 | $7.77 | $7.83 | 91 247 |
| Dec 15, 2021 | $7.69 | $7.82 | $7.62 | $7.78 | 116 214 |
| Dec 14, 2021 | $7.62 | $7.68 | $7.60 | $7.68 | 89 956 |
| Dec 13, 2021 | $7.69 | $7.71 | $7.59 | $7.62 | 126 362 |
| Dec 10, 2021 | $7.71 | $7.75 | $7.61 | $7.68 | 47 820 |
