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 |
| Sep 26, 2023 | $7.16 | $7.20 | $7.14 | $7.15 | 60 626 |
| Sep 25, 2023 | $7.25 | $7.25 | $7.15 | $7.18 | 100 949 |
| Sep 22, 2023 | $7.25 | $7.30 | $7.25 | $7.27 | 32 279 |
| Sep 21, 2023 | $7.29 | $7.33 | $7.24 | $7.25 | 40 640 |
| Sep 20, 2023 | $7.41 | $7.41 | $7.33 | $7.34 | 22 384 |
| Sep 19, 2023 | $7.46 | $7.46 | $7.40 | $7.43 | 10 528 |
| Sep 18, 2023 | $7.30 | $7.40 | $7.34 | $7.40 | 27 565 |
| Sep 15, 2023 | $7.41 | $7.39 | $7.33 | $7.36 | 41 752 |
| Sep 14, 2023 | $7.45 | $7.50 | $7.39 | $7.42 | 96 105 |
| Sep 13, 2023 | $7.41 | $7.43 | $7.40 | $7.41 | 4 939 |
| Sep 12, 2023 | $7.37 | $7.42 | $7.36 | $7.40 | 18 898 |
| Sep 11, 2023 | $7.39 | $7.40 | $7.36 | $7.38 | 21 243 |
| Sep 08, 2023 | $7.39 | $7.40 | $7.36 | $7.36 | 28 404 |
| Sep 07, 2023 | $7.42 | $7.49 | $7.41 | $7.43 | 17 579 |
| Sep 06, 2023 | $7.48 | $7.48 | $7.40 | $7.43 | 12 430 |
| Sep 05, 2023 | $7.48 | $7.46 | $7.42 | $7.45 | 15 182 |
| Sep 01, 2023 | $7.44 | $7.48 | $7.41 | $7.45 | 20 866 |
| Aug 31, 2023 | $7.37 | $7.39 | $7.32 | $7.39 | 26 601 |
| Aug 30, 2023 | $7.27 | $7.29 | $7.27 | $7.28 | 6 507 |
| Aug 29, 2023 | $7.23 | $7.31 | $7.28 | $7.30 | 13 675 |
| Aug 28, 2023 | $7.26 | $7.27 | $7.23 | $7.24 | 42 224 |
| Aug 25, 2023 | $7.28 | $7.31 | $7.23 | $7.29 | 21 876 |
| Aug 24, 2023 | $7.25 | $7.25 | $7.20 | $7.21 | 11 054 |
| Aug 23, 2023 | $7.22 | $7.31 | $7.22 | $7.25 | 14 884 |
| Aug 22, 2023 | $7.17 | $7.16 | $7.11 | $7.14 | 24 584 |
