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 12, 2024 | $7.71 | $7.82 | $7.66 | $7.79 | 179 027 |
| Jan 11, 2024 | $7.60 | $7.70 | $7.39 | $7.66 | 62 136 |
| Jan 10, 2024 | $7.56 | $7.65 | $7.56 | $7.61 | 22 716 |
| Jan 09, 2024 | $7.54 | $7.61 | $7.44 | $7.50 | 170 886 |
| Jan 08, 2024 | $7.55 | $7.66 | $7.55 | $7.58 | 83 190 |
| Jan 05, 2024 | $7.47 | $7.62 | $7.47 | $7.51 | 31 833 |
| Jan 04, 2024 | $7.49 | $7.55 | $7.49 | $7.50 | 27 045 |
| Jan 03, 2024 | $7.52 | $7.55 | $7.51 | $7.51 | 5 112 |
| Jan 02, 2024 | $7.55 | $7.63 | $7.55 | $7.56 | 20 192 |
| Dec 29, 2023 | $7.60 | $7.60 | $7.56 | $7.59 | 22 558 |
| Dec 28, 2023 | $7.53 | $7.70 | $7.53 | $7.58 | 53 167 |
| Dec 27, 2023 | $7.43 | $7.50 | $7.40 | $7.46 | 52 506 |
| Dec 26, 2023 | $7.40 | $7.44 | $7.40 | $7.44 | 27 987 |
| Dec 22, 2023 | $7.38 | $7.47 | $7.38 | $7.40 | 44 229 |
| Dec 21, 2023 | $7.36 | $7.39 | $7.33 | $7.37 | 46 686 |
| Dec 20, 2023 | $7.33 | $7.36 | $7.25 | $7.25 | 29 174 |
| Dec 19, 2023 | $7.22 | $7.34 | $7.22 | $7.31 | 66 432 |
| Dec 18, 2023 | $7.42 | $7.43 | $7.24 | $7.29 | 117 071 |
| Dec 15, 2023 | $7.57 | $7.59 | $7.52 | $7.55 | 42 039 |
| Dec 14, 2023 | $7.51 | $7.55 | $7.48 | $7.50 | 31 823 |
| Dec 13, 2023 | $7.46 | $7.58 | $7.44 | $7.55 | 44 853 |
| Dec 12, 2023 | $7.45 | $7.46 | $7.38 | $7.44 | 32 901 |
| Dec 11, 2023 | $7.39 | $7.47 | $7.39 | $7.45 | 12 085 |
| Dec 08, 2023 | $7.46 | $7.47 | $7.43 | $7.43 | 58 675 |
| Dec 07, 2023 | $7.41 | $7.49 | $7.39 | $7.49 | 43 379 |
