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 |
| Aug 21, 2023 | $7.11 | $7.17 | $7.11 | $7.13 | 7 593 |
| Aug 18, 2023 | $7.11 | $7.16 | $7.10 | $7.13 | 11 001 |
| Aug 17, 2023 | $7.20 | $7.18 | $7.14 | $7.16 | 44 296 |
| Aug 16, 2023 | $7.20 | $7.24 | $7.17 | $7.17 | 13 918 |
| Aug 15, 2023 | $7.21 | $7.21 | $7.16 | $7.18 | 87 849 |
| Aug 14, 2023 | $7.23 | $7.23 | $7.22 | $7.22 | 4 632 |
| Aug 11, 2023 | $7.28 | $7.29 | $7.28 | $7.29 | 2 922 |
| Aug 10, 2023 | $7.34 | $7.38 | $7.29 | $7.30 | 15 086 |
| Aug 09, 2023 | $7.29 | $7.49 | $7.28 | $7.31 | 7 225 |
| Aug 08, 2023 | $7.24 | $7.28 | $7.21 | $7.24 | 121 521 |
| Aug 07, 2023 | $7.34 | $7.38 | $7.29 | $7.33 | 80 156 |
| Aug 04, 2023 | $7.24 | $7.35 | $7.24 | $7.26 | 32 391 |
| Aug 03, 2023 | $7.28 | $7.30 | $7.25 | $7.27 | 21 045 |
| Aug 02, 2023 | $7.31 | $7.34 | $7.24 | $7.28 | 52 232 |
| Aug 01, 2023 | $7.43 | $7.43 | $7.33 | $7.35 | 53 493 |
| Jul 31, 2023 | $7.49 | $7.52 | $7.43 | $7.45 | 48 262 |
| Jul 28, 2023 | $7.45 | $7.48 | $7.44 | $7.47 | 18 199 |
| Jul 27, 2023 | $7.44 | $7.44 | $7.41 | $7.43 | 18 058 |
| Jul 26, 2023 | $7.35 | $7.40 | $7.34 | $7.40 | 22 460 |
| Jul 25, 2023 | $7.36 | $7.39 | $7.35 | $7.36 | 14 030 |
| Jul 24, 2023 | $7.28 | $7.33 | $7.27 | $7.32 | 17 118 |
| Jul 21, 2023 | $7.32 | $7.32 | $7.28 | $7.30 | 36 555 |
| Jul 20, 2023 | $7.29 | $7.34 | $7.28 | $7.29 | 47 748 |
| Jul 19, 2023 | $7.33 | $7.43 | $7.33 | $7.35 | 40 853 |
| Jul 18, 2023 | $7.32 | $7.37 | $7.32 | $7.36 | 30 100 |
