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 |
| Jul 17, 2023 | $7.27 | $7.30 | $7.26 | $7.28 | 9 080 |
| Jul 14, 2023 | $7.23 | $7.33 | $7.26 | $7.27 | 15 510 |
| Jul 13, 2023 | $7.34 | $7.39 | $7.34 | $7.37 | 20 342 |
| Jul 12, 2023 | $7.26 | $7.37 | $7.23 | $7.28 | 47 806 |
| Jul 11, 2023 | $7.26 | $7.28 | $7.21 | $7.26 | 37 170 |
| Jul 10, 2023 | $7.22 | $7.30 | $7.23 | $7.25 | 10 116 |
| Jul 07, 2023 | $7.20 | $7.30 | $7.20 | $7.26 | 49 328 |
| Jul 06, 2023 | $7.11 | $7.20 | $7.09 | $7.13 | 44 703 |
| Jul 05, 2023 | $7.15 | $7.24 | $7.16 | $7.17 | 35 914 |
| Jul 03, 2023 | $7.21 | $7.27 | $7.19 | $7.22 | 27 909 |
| Jun 30, 2023 | $7.18 | $7.33 | $7.18 | $7.20 | 19 896 |
| Jun 29, 2023 | $7.15 | $7.18 | $7.12 | $7.15 | 29 075 |
| Jun 28, 2023 | $7.30 | $7.41 | $7.05 | $7.14 | 203 172 |
| Jun 27, 2023 | $7.26 | $7.29 | $7.19 | $7.27 | 47 168 |
| Jun 26, 2023 | $7.29 | $7.29 | $7.22 | $7.26 | 34 174 |
| Jun 23, 2023 | $7.27 | $7.32 | $7.24 | $7.26 | 21 500 |
| Jun 22, 2023 | $7.44 | $7.45 | $7.34 | $7.39 | 34 305 |
| Jun 21, 2023 | $7.50 | $7.52 | $7.42 | $7.47 | 28 323 |
| Jun 20, 2023 | $7.43 | $7.47 | $7.40 | $7.42 | 23 224 |
| Jun 16, 2023 | $7.55 | $7.54 | $7.40 | $7.46 | 33 531 |
| Jun 15, 2023 | $7.43 | $7.59 | $7.46 | $7.56 | 55 155 |
| Jun 14, 2023 | $7.44 | $7.55 | $7.37 | $7.44 | 38 018 |
| Jun 13, 2023 | $7.47 | $7.57 | $7.33 | $7.54 | 125 387 |
| Jun 12, 2023 | $7.45 | $7.49 | $7.34 | $7.40 | 47 949 |
| Jun 09, 2023 | $7.27 | $7.36 | $7.29 | $7.36 | 17 895 |
