Japan Smaller Capitalization Fund Inc (JOF)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.913838120104 | 7.66 | 7.82 | 7.59 | 40121 | 7.73550236 | CS |
| 4 | -0.3 | -3.80228136882 | 7.89 | 7.9639 | 7.455 | 84360 | 7.63926312 | CS |
| 12 | -0.32 | -4.04551201011 | 7.91 | 8.336 | 7.455 | 75688 | 7.88428266 | CS |
| 26 | -0.27 | -3.43511450382 | 7.86 | 8.336 | 6.9 | 67272 | 7.75566177 | CS |
| 52 | 0.54 | 7.65957446809 | 7.05 | 8.336 | 6.9 | 56543 | 7.70435708 | CS |
| 156 | -1.11 | -12.7586206897 | 8.7 | 8.7 | 5.55 | 52767 | 7.22114696 | CS |
| 260 | -1.53 | -16.7763157895 | 9.12 | 9.9 | 5.13 | 50916 | 7.71536736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 7.59 | -0.08 | -1.04 | 7.6646 | 7.72 | 7.57 | 48811 |
| 1731541200 | 7.67 | -0.01 | -0.07 | 7.67 | 7.683 | 7.65 | 9084 |
| 1731454800 | 7.675 | -0.13 | -1.60 | 7.695 | 7.7 | 7.67 | 16310 |
| 1731368400 | 7.8 | 0.09 | 1.17 | 7.74 | 7.82 | 7.72 | 44795 |
| 1731109200 | 7.71 | -0.02 | -0.26 | 7.7 | 7.73 | 7.68 | 29488 |
| 1731022800 | 7.73 | 0.08 | 1.05 | 7.66 | 7.78 | 7.66 | 100928 |
| 1730936400 | 7.65 | -0.07 | -0.91 | 7.72 | 7.72 | 7.64 | 120241 |
| 1730850000 | 7.72 | 0.1 | 1.31 | 7.62 | 7.73 | 7.62 | 13454 |
| 1730763600 | 7.62 | 0.01 | 0.13 | 7.56 | 7.65 | 7.56 | 39595 |
| 1730500800 | 7.61 | -0.03 | -0.39 | 7.64 | 7.65 | 7.6 | 42457 |
| 1730414400 | 7.64 | 0.02 | 0.26 | 7.6048 | 7.6612 | 7.55 | 94041 |
| 1730328000 | 7.62 | 0.02 | 0.26 | 7.59 | 7.62 | 7.59 | 26618 |
| 1730241600 | 7.6 | 0.07 | 0.93 | 7.55 | 7.625 | 7.5315 | 29330 |
| 1730155200 | 7.53 | 0.02 | 0.20 | 7.47 | 7.54 | 7.455 | 249129 |
| 1729896000 | 7.515 | -0.02 | -0.20 | 7.56 | 7.57 | 7.51 | 256524 |
| 1729809600 | 7.53 | -0.02 | -0.30 | 7.58 | 7.595 | 7.52 | 76220 |
| 1729723200 | 7.553 | -0.14 | -1.78 | 7.62 | 7.62 | 7.54 | 95122 |
| 1729636800 | 7.69 | -0.1 | -1.28 | 7.75 | 7.82 | 7.65 | 167937 |
| 1729550400 | 7.79 | -0.08 | -1.02 | 7.84 | 7.91 | 7.78 | 188812 |
| 1729291200 | 7.87 | -0.02 | -0.25 | 7.93 | 7.9639 | 7.87 | 63886 |
| 1729204800 | 7.89 | -0.03 | -0.38 | 7.89 | 7.96 | 7.89 | 23232 |
| 1729118400 | 7.92 | 0.03 | 0.32 | 7.88 | 7.9499 | 7.88 | 58448 |
| 1729032000 | 7.895 | -0.07 | -0.82 | 7.94 | 8.0399999 | 7.88 | 185154 |
| 1728945600 | 7.96 | -0.03 | -0.38 | 8 | 8.06 | 7.925 | 147534 |
| 1728686400 | 7.99 | 0.01 | 0.13 | 8 | 8.0299 | 7.9504 | 64244 |
| 1728600000 | 7.98 | -0.03 | -0.37 | 7.995 | 8.02 | 7.96 | 16303 |
| 1728513600 | 8.01 | -0.07 | -0.87 | 8.05 | 8.15 | 7.94 | 90177 |
| 1728427200 | 8.08 | 0.01 | 0.12 | 8.13 | 8.17 | 8.08 | 36164 |
| 1728340800 | 8.07 | -0.09 | -1.10 | 8.13 | 8.13 | 8.06 | 64894 |
| 1728081600 | 8.16 | 0.01 | 0.06 | 8.336 | 8.336 | 8.11 | 55100 |
| 1727995200 | 8.155 | -0.03 | -0.31 | 8.1199999 | 8.17 | 8.08 | 76903 |
| 1727908800 | 8.18 | -0.07 | -0.85 | 8.23 | 8.235 | 8.16 | 73190 |
| 1727822400 | 8.25 | -0.02 | -0.24 | 8.25 | 8.2899999 | 8.16 | 141313 |
| 1727735520 | 8.27 | 0.14 | 1.72 | 8.14 | 8.27 | 8.14 | 188746 |
| 1727476800 | 8.13 | -0.11 | -1.33 | 8.17 | 8.195 | 8.1199999 | 74334 |
| 1727390400 | 8.24 | 0.15 | 1.85 | 8.2 | 8.25 | 8.19 | 34986 |
| 1727304000 | 8.09 | 0.07 | 0.87 | 8.05 | 8.11 | 8.05 | 202136 |
| 1727217600 | 8.02 | -0.08 | -0.99 | 8.0399999 | 8.075 | 8.01 | 35701 |
| 1727131200 | 8.1 | 0.05 | 0.62 | 8.08 | 8.13 | 8.07 | 37732 |
| 1726872000 | 8.05 | -0.03 | -0.37 | 7.99 | 8.08 | 7.99 | 124986 |
| 1726785600 | 8.08 | 0.12 | 1.51 | 8.05 | 8.08 | 8.0401 | 11644 |
| 1726699200 | 7.96 | -0.02 | -0.25 | 7.9501 | 8 | 7.93 | 31110 |
| 1726612800 | 7.98 | -0.08 | -0.98 | 7.94 | 8.0092 | 7.94 | 32717 |
| 1726526400 | 8.059 | 0.12 | 1.50 | 7.9982 | 8.059 | 7.97 | 54617 |
| 1726267200 | 7.94 | 0.04 | 0.51 | 7.94 | 7.95 | 7.87 | 50668 |
| 1726180800 | 7.9 | 0.01 | 0.06 | 7.83 | 7.92 | 7.81 | 92998 |
| 1726094400 | 7.895 | -0.05 | -0.57 | 7.98 | 7.98 | 7.85 | 59472 |
| 1726008000 | 7.94 | -0.03 | -0.38 | 7.84 | 7.94 | 7.81 | 54574 |
| 1725921600 | 7.97 | 0.18 | 2.31 | 7.86 | 8.05 | 7.86 | 96195 |
| 1725662400 | 7.79 | -0.15 | -1.89 | 7.85 | 7.915 | 7.78 | 83212 |
| 1725576000 | 7.94 | -0.02 | -0.25 | 7.9869 | 7.99 | 7.925 | 37975 |
| 1725489600 | 7.96 | -0.01 | -0.13 | 7.92 | 7.995 | 7.89 | 28513 |
| 1725403200 | 7.97 | -0.06 | -0.75 | 8.03 | 8.03 | 7.96 | 50498 |
| 1725057600 | 8.03 | 0 | 0.00 | 8.08 | 8.08 | 8.02 | 29938 |
| 1724971200 | 8.03 | 0.05 | 0.63 | 8.02 | 8.05 | 7.985 | 26501 |
| 1724884800 | 7.98 | -0.04 | -0.50 | 8.05 | 8.059 | 7.98 | 63059 |
| 1724798400 | 8.02 | 0.08 | 1.01 | 8.01 | 8.09 | 8.01 | 112143 |
| 1724712000 | 7.94 | -0.09 | -1.12 | 8.01 | 8.01 | 7.925 | 48250 |
| 1724452800 | 8.03 | 0.19 | 2.42 | 7.88 | 8.0399999 | 7.88 | 49846 |
| 1724366400 | 7.84 | -0.01 | -0.13 | 7.91 | 7.95 | 7.84 | 56421 |
| 1724280000 | 7.85 | -0.03 | -0.32 | 7.92 | 7.98 | 7.82 | 119229 |
| 1724193600 | 7.875 | -0.03 | -0.32 | 7.89 | 7.94 | 7.86 | 80926 |
| 1724107200 | 7.9 | 0.14 | 1.80 | 7.83 | 7.99 | 7.81 | 74120 |
| 1723848000 | 7.76 | 0.03 | 0.39 | 7.7 | 7.76 | 7.7 | 119476 |
| 1723761600 | 7.73 | 0.12 | 1.58 | 7.72 | 7.73 | 7.7 | 19981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
