Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Smaller Capitalization Fund Inc (NY: JOF )

7.690 -0.070 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 7.710 7.790 7.680 7.690 57,234 -0.07(-0.89%)
May 21, 2024 7.760 7.800 7.730 7.759 26,333 -0.06(-0.78%)
May 20, 2024 7.820 7.850 7.800 7.820 14,745 +0.03(+0.39%)
May 17, 2024 7.780 7.825 7.770 7.790 175,310 +0.04(+0.51%)
May 16, 2024 7.760 7.814 7.750 7.750 9,839 -0.07(-0.89%)
May 15, 2024 7.860 7.860 7.800 7.820 59,656 -0.04(-0.51%)
May 14, 2024 7.886 7.886 7.834 7.860 32,812 +0.04(+0.51%)
May 13, 2024 7.860 7.869 7.820 7.820 8,218 +0.00(+0.06%)
May 10, 2024 7.860 7.860 7.790 7.815 37,033 -0.03(-0.45%)
May 09, 2024 7.780 7.860 7.750 7.850 36,530 +0.07(+0.90%)
May 08, 2024 7.730 7.800 7.730 7.780 25,181 -0.01(-0.13%)
May 07, 2024 7.810 7.890 7.770 7.790 61,181 -0.07(-0.89%)
May 06, 2024 7.860 7.890 7.860 7.860 42,828 +0.00(+0.00%)
May 03, 2024 7.860 7.860 7.810 7.860 11,933 +0.08(+1.03%)
May 02, 2024 7.710 7.800 7.705 7.780 61,399 +0.15(+1.97%)
May 01, 2024 7.690 7.720 7.630 7.630 17,772 +0.04(+0.53%)
Apr 30, 2024 7.670 7.750 7.585 7.590 48,625 -0.08(-0.98%)
Apr 29, 2024 7.610 7.710 7.610 7.665 21,420 +0.05(+0.72%)
Apr 26, 2024 7.570 7.633 7.570 7.610 4,963 +0.02(+0.26%)
Apr 25, 2024 7.590 7.630 7.571 7.590 44,569 -0.06(-0.78%)
Apr 24, 2024 7.670 7.670 7.620 7.650 66,333 +0.01(+0.13%)
Apr 23, 2024 7.630 7.670 7.619 7.640 35,856 +0.03(+0.39%)
Apr 22, 2024 7.530 7.620 7.530 7.610 15,068 +0.06(+0.79%)
Apr 19, 2024 7.540 7.580 7.470 7.550 45,579 +0.06(+0.81%)
Apr 18, 2024 7.470 7.530 7.470 7.489 32,716 -0.00(-0.01%)
Apr 17, 2024 7.550 7.560 7.450 7.490 65,950 -0.11(-1.45%)
Apr 16, 2024 7.650 7.660 7.600 7.600 28,673 -0.13(-1.68%)
Apr 15, 2024 7.770 7.790 7.710 7.730 145,239 +0.05(+0.65%)
Apr 12, 2024 7.690 7.740 7.680 7.680 58,744 -0.07(-0.90%)
Apr 11, 2024 7.770 7.770 7.710 7.750 65,467 +0.06(+0.78%)
Apr 10, 2024 7.760 7.820 7.620 7.690 118,799 -0.13(-1.66%)
Apr 09, 2024 7.890 7.900 7.810 7.820 142,400 -0.03(-0.38%)
Apr 08, 2024 7.870 7.920 7.840 7.850 51,741 -0.03(-0.38%)
Apr 05, 2024 7.850 7.920 7.850 7.880 32,016 +0.06(+0.77%)
Apr 04, 2024 7.920 7.931 7.810 7.820 79,239 -0.07(-0.89%)
Apr 03, 2024 7.820 7.970 7.810 7.890 62,014 +0.06(+0.77%)
Apr 02, 2024 7.880 7.880 7.790 7.830 71,384 -0.04(-0.50%)
Apr 01, 2024 7.920 7.950 7.840 7.870 41,094 -0.11(-1.38%)
Mar 28, 2024 7.990 8.040 7.980 7.980 33,707 -0.05(-0.62%)
Mar 27, 2024 8.010 8.060 8.000 8.030 43,800 +0.03(+0.37%)
Mar 26, 2024 8.000 8.020 7.975 8.000 56,414 +0.02(+0.25%)
Mar 25, 2024 7.970 8.030 7.960 7.980 40,842 -0.01(-0.13%)
Mar 22, 2024 7.960 8.000 7.960 7.990 13,081 +0.08(+1.01%)
Mar 21, 2024 7.900 7.920 7.865 7.910 32,320 +0.02(+0.25%)
Mar 20, 2024 7.870 7.900 7.870 7.890 84,352 +0.00(+0.00%)
Mar 19, 2024 7.910 7.910 7.877 7.890 68,081 -0.02(-0.25%)
Mar 18, 2024 7.920 7.940 7.840 7.910 47,057 +0.03(+0.38%)
Mar 15, 2024 7.860 7.920 7.860 7.880 17,935 +0.05(+0.64%)
Mar 14, 2024 7.840 7.890 7.810 7.830 60,813 +0.03(+0.38%)
Mar 13, 2024 7.780 7.820 7.760 7.800 34,385 -0.08(-1.02%)
Mar 12, 2024 7.860 7.880 7.810 7.880 25,991 +0.02(+0.25%)
Mar 11, 2024 7.860 7.940 7.850 7.860 67,174 -0.08(-1.01%)
Mar 08, 2024 8.020 8.040 7.900 7.940 27,291 -0.01(-0.13%)
Mar 07, 2024 7.980 8.000 7.930 7.950 20,038 +0.00(+0.00%)
Mar 06, 2024 7.940 7.990 7.930 7.950 39,703 +0.08(+1.02%)
Mar 05, 2024 7.890 7.930 7.840 7.870 61,598 -0.02(-0.25%)
Mar 04, 2024 7.920 7.920 7.790 7.890 73,505 -0.04(-0.50%)
Mar 01, 2024 7.860 7.940 7.790 7.930 76,092 +0.11(+1.41%)
Feb 29, 2024 7.810 7.870 7.770 7.820 27,841 +0.11(+1.48%)
Feb 28, 2024 7.670 7.750 7.670 7.706 11,451 +0.01(+0.08%)
Feb 27, 2024 7.700 7.730 7.690 7.700 14,866 +0.02(+0.26%)
Feb 26, 2024 7.700 7.700 7.660 7.680 16,846 -0.01(-0.10%)
Feb 23, 2024 7.690 7.711 7.660 7.688 38,178 -0.00(-0.03%)
Feb 22, 2024 7.710 7.730 7.650 7.690 70,802 +0.04(+0.52%)
Feb 21, 2024 7.660 7.690 7.640 7.650 31,956 +0.01(+0.13%)
Feb 20, 2024 7.690 7.690 7.600 7.640 21,164 +0.04(+0.53%)
Feb 16, 2024 7.640 7.660 7.555 7.600 47,986 -0.08(-1.04%)
Feb 15, 2024 7.660 7.690 7.610 7.680 73,880 +0.00(+0.00%)
Feb 14, 2024 7.670 7.720 7.670 7.680 19,194 +0.07(+0.92%)
Feb 13, 2024 7.650 7.670 7.570 7.610 35,871 -0.04(-0.52%)
Feb 12, 2024 7.660 7.697 7.650 7.650 35,106 -0.03(-0.39%)
Feb 09, 2024 7.690 7.700 7.661 7.680 15,023 +0.00(+0.00%)
Feb 08, 2024 7.730 7.730 7.650 7.680 14,214 -0.06(-0.78%)
Feb 07, 2024 7.690 7.750 7.690 7.740 16,584 +0.07(+0.91%)
Feb 06, 2024 7.650 7.710 7.640 7.670 39,332 +0.05(+0.66%)
Feb 05, 2024 7.630 7.630 7.553 7.620 49,423 -0.04(-0.52%)
Feb 02, 2024 7.690 7.690 7.600 7.660 57,459 -0.07(-0.91%)
Feb 01, 2024 7.610 7.740 7.610 7.730 28,622 +0.15(+1.98%)
Jan 31, 2024 7.550 7.659 7.550 7.580 31,200 +0.05(+0.66%)
Jan 30, 2024 7.550 7.560 7.521 7.530 55,874 -0.04(-0.53%)
Jan 29, 2024 7.550 7.590 7.530 7.570 96,407 +0.03(+0.40%)
Jan 26, 2024 7.550 7.598 7.540 7.540 14,036 -0.04(-0.53%)
Jan 25, 2024 7.540 7.610 7.540 7.580 34,952 +0.04(+0.53%)
Jan 24, 2024 7.550 7.600 7.520 7.540 45,966 -0.01(-0.13%)
Jan 23, 2024 7.640 7.660 7.550 7.550 52,569 -0.12(-1.56%)
Jan 22, 2024 7.640 7.729 7.607 7.670 34,545 +0.10(+1.32%)
Jan 19, 2024 7.550 7.645 7.500 7.570 47,479 -0.04(-0.53%)
Jan 18, 2024 7.560 7.620 7.558 7.610 32,965 +0.07(+0.93%)
Jan 17, 2024 7.540 7.580 7.510 7.540 18,565 -0.11(-1.44%)
Jan 16, 2024 7.770 7.729 7.620 7.650 39,812 -0.14(-1.77%)
Jan 12, 2024 7.710 7.820 7.660 7.788 179,028 +0.13(+1.67%)
Jan 11, 2024 7.600 7.700 7.390 7.660 62,136 +0.05(+0.66%)
Jan 10, 2024 7.560 7.650 7.560 7.610 22,716 +0.11(+1.47%)
Jan 09, 2024 7.540 7.607 7.440 7.500 170,887 -0.08(-1.06%)
Jan 08, 2024 7.550 7.660 7.550 7.580 83,190 +0.07(+0.93%)
Jan 05, 2024 7.470 7.620 7.470 7.510 31,833 +0.01(+0.13%)
Jan 04, 2024 7.490 7.550 7.490 7.500 27,045 -0.01(-0.13%)
Jan 03, 2024 7.520 7.550 7.510 7.510 5,112 -0.05(-0.66%)
Jan 02, 2024 7.550 7.630 7.550 7.560 20,246 -0.03(-0.40%)
Dec 29, 2023 7.600 7.600 7.564 7.590 22,561 +0.01(+0.13%)
Dec 28, 2023 7.530 7.700 7.530 7.580 53,167 +0.12(+1.61%)
Dec 27, 2023 7.430 7.500 7.400 7.460 52,506 +0.02(+0.27%)
Dec 26, 2023 7.400 7.440 7.380 7.440 27,987 +0.04(+0.54%)
Dec 22, 2023 7.380 7.465 7.377 7.400 44,229 +0.03(+0.41%)
Dec 21, 2023 7.360 7.387 7.330 7.370 46,686 +0.12(+1.66%)
Dec 20, 2023 7.330 7.370 7.240 7.250 29,174 -0.06(-0.82%)
Dec 19, 2023 7.220 7.340 7.220 7.310 66,432 +0.02(+0.27%)
Dec 18, 2023 7.420 7.430 7.240 7.290 117,146 +0.01(+0.08%)
Dec 15, 2023 7.304 7.323 7.256 7.285 43,571 +0.05(+0.67%)
Dec 14, 2023 7.246 7.285 7.217 7.236 32,982 -0.05(-0.66%)
Dec 13, 2023 7.198 7.313 7.120 7.285 46,487 +0.11(+1.48%)
Dec 12, 2023 7.188 7.198 7.120 7.178 34,100 -0.01(-0.13%)
Dec 11, 2023 7.130 7.207 7.130 7.188 12,525 +0.02(+0.27%)
Dec 08, 2023 7.198 7.207 7.169 7.169 60,813 -0.06(-0.80%)
Dec 07, 2023 7.149 7.227 7.130 7.227 44,960 +0.13(+1.77%)
Dec 06, 2023 7.072 7.111 7.070 7.101 43,221 +0.06(+0.82%)
Dec 05, 2023 7.072 7.072 6.976 7.043 22,746 +0.01(+0.14%)
Dec 04, 2023 7.043 7.072 7.034 7.034 23,137 -0.06(-0.82%)
Dec 01, 2023 6.985 7.092 6.985 7.092 19,859 +0.08(+1.10%)
Nov 30, 2023 7.005 7.034 7.005 7.014 15,178 -0.01(-0.14%)
Nov 29, 2023 6.985 7.042 6.985 7.024 46,392 +0.07(+0.97%)
Nov 28, 2023 6.928 6.966 6.928 6.956 52,720 +0.03(+0.42%)
Nov 27, 2023 6.928 6.947 6.908 6.928 52,588 +0.00(+0.00%)
Nov 24, 2023 6.889 6.942 6.889 6.928 30,333 -0.01(-0.14%)
Nov 22, 2023 6.889 6.976 6.889 6.937 98,682 +0.05(+0.70%)
Nov 21, 2023 6.879 6.956 6.870 6.889 26,658 -0.02(-0.28%)
Nov 20, 2023 6.899 6.966 6.870 6.908 65,858 +0.01(+0.14%)
Nov 17, 2023 6.850 6.918 6.831 6.899 102,123 +0.04(+0.56%)
Nov 16, 2023 6.870 6.899 6.821 6.860 22,536 +0.04(+0.57%)
Nov 15, 2023 6.802 6.870 6.792 6.821 45,426 -0.04(-0.55%)
Nov 14, 2023 6.802 6.870 6.802 6.859 29,800 +0.11(+1.70%)
Nov 13, 2023 6.706 6.787 6.706 6.744 12,705 -0.01(-0.14%)
Nov 10, 2023 6.725 6.763 6.712 6.754 14,371 +0.07(+1.01%)
Nov 09, 2023 6.696 6.754 6.686 6.686 21,471 +0.03(+0.43%)
Nov 08, 2023 6.715 6.754 6.648 6.657 55,290 -0.12(-1.71%)
Nov 07, 2023 6.792 6.802 6.763 6.773 25,046 -0.03(-0.43%)
Nov 06, 2023 6.889 6.931 6.773 6.802 42,451 -0.09(-1.26%)
Nov 03, 2023 6.831 6.908 6.831 6.889 40,799 +0.09(+1.28%)
Nov 02, 2023 6.802 6.802 6.706 6.802 30,053 +0.14(+2.17%)
Nov 01, 2023 6.628 6.706 6.571 6.657 47,464 +0.03(+0.44%)
Oct 31, 2023 6.551 6.648 6.542 6.628 83,245 +0.05(+0.73%)
Oct 30, 2023 6.532 6.611 6.522 6.580 55,612 +0.08(+1.19%)
Oct 27, 2023 6.493 6.542 6.484 6.503 103,755 +0.06(+0.90%)
Oct 26, 2023 6.484 6.507 6.435 6.445 34,188 -0.06(-0.89%)
Oct 25, 2023 6.513 6.542 6.493 6.503 55,450 -0.02(-0.35%)
Oct 24, 2023 6.474 6.551 6.474 6.526 49,720 +0.03(+0.51%)
Oct 23, 2023 6.426 6.511 6.407 6.493 26,607 -0.01(-0.15%)
Oct 20, 2023 6.542 6.571 6.484 6.503 46,519 -0.07(-1.03%)
Oct 19, 2023 6.638 6.667 6.566 6.571 122,085 -0.02(-0.29%)
Oct 18, 2023 6.628 6.638 6.580 6.590 17,449 -0.04(-0.58%)
Oct 17, 2023 6.590 6.715 6.590 6.628 39,974 -0.05(-0.72%)
Oct 16, 2023 6.725 6.725 6.657 6.677 136,657 -0.05(-0.72%)
Oct 13, 2023 6.792 6.792 6.706 6.725 50,377 -0.10(-1.41%)
Oct 12, 2023 6.899 6.908 6.802 6.821 24,822 -0.01(-0.14%)
Oct 11, 2023 6.860 6.879 6.812 6.831 41,957 +0.03(+0.43%)
Oct 10, 2023 6.792 6.850 6.783 6.802 18,419 +0.05(+0.71%)
Oct 09, 2023 6.735 6.783 6.725 6.754 6,547 +0.00(+0.00%)
Oct 06, 2023 6.744 6.812 6.706 6.754 50,776 +0.02(+0.29%)
Oct 05, 2023 6.638 6.744 6.638 6.735 16,224 +0.12(+1.75%)
Oct 04, 2023 6.619 6.648 6.571 6.619 35,272 -0.08(-1.15%)
Oct 03, 2023 6.715 6.792 6.656 6.696 60,928 -0.10(-1.42%)
Oct 02, 2023 6.841 6.841 6.725 6.792 112,008 -0.07(-0.98%)
Sep 29, 2023 6.899 6.937 6.860 6.860 34,175 -0.08(-1.11%)
Sep 28, 2023 6.976 6.985 6.918 6.937 58,319 -0.03(-0.42%)
Sep 27, 2023 6.937 7.007 6.928 6.966 5,337 +0.07(+0.98%)
Sep 26, 2023 6.908 6.947 6.870 6.899 62,835 -0.03(-0.42%)
Sep 25, 2023 6.995 6.976 6.899 6.928 104,630 -0.09(-1.24%)
Sep 22, 2023 6.995 7.043 6.995 7.014 33,455 +0.02(+0.28%)
Sep 21, 2023 7.034 7.072 6.985 6.995 42,121 -0.09(-1.23%)
Sep 20, 2023 7.149 7.149 7.067 7.082 23,199 -0.09(-1.21%)
Sep 19, 2023 7.198 7.198 7.140 7.169 10,911 +0.03(+0.41%)
Sep 18, 2023 7.043 7.149 7.043 7.140 28,569 +0.04(+0.54%)
Sep 15, 2023 7.149 7.149 7.072 7.101 43,273 -0.06(-0.81%)
Sep 14, 2023 7.188 7.236 7.130 7.159 99,607 +0.01(+0.13%)
Sep 13, 2023 7.149 7.169 7.140 7.149 5,119 +0.01(+0.14%)
Sep 12, 2023 7.111 7.159 7.101 7.140 19,586 +0.02(+0.27%)
Sep 11, 2023 7.130 7.140 7.101 7.120 22,017 +0.02(+0.27%)
Sep 08, 2023 7.130 7.140 7.092 7.101 29,439 -0.07(-0.94%)
Sep 07, 2023 7.159 7.227 7.149 7.169 18,219 +0.00(+0.00%)
Sep 06, 2023 7.217 7.217 7.135 7.169 12,883 -0.02(-0.27%)
Sep 05, 2023 7.217 7.217 7.140 7.188 15,735 +0.00(+0.00%)
Sep 01, 2023 7.178 7.221 7.149 7.188 21,626 +0.06(+0.81%)
Aug 31, 2023 7.111 7.130 7.063 7.130 27,570 +0.11(+1.51%)
Aug 30, 2023 7.014 7.034 6.985 7.024 6,744 -0.02(-0.27%)
Aug 29, 2023 6.976 7.053 6.976 7.043 14,173 +0.06(+0.83%)
Aug 28, 2023 7.005 7.014 6.974 6.985 43,762 -0.05(-0.69%)
Aug 25, 2023 7.024 7.053 6.976 7.034 22,673 +0.08(+1.11%)
Aug 24, 2023 6.995 6.995 6.947 6.956 11,456 -0.04(-0.55%)
Aug 23, 2023 6.966 7.053 6.966 6.995 15,426 +0.11(+1.54%)
Aug 22, 2023 6.918 6.918 6.860 6.889 25,480 +0.01(+0.14%)
Aug 21, 2023 6.860 6.918 6.860 6.879 7,887 +0.00(+0.00%)
Aug 18, 2023 6.860 6.908 6.850 6.879 11,401 -0.03(-0.42%)
Aug 17, 2023 6.947 6.947 6.889 6.908 45,910 -0.01(-0.15%)
Aug 16, 2023 6.947 6.985 6.918 6.918 14,425 -0.01(-0.13%)
Aug 15, 2023 6.956 6.956 6.908 6.928 91,050 -0.04(-0.55%)
Aug 14, 2023 6.976 6.976 6.966 6.966 4,800 -0.07(-0.96%)
Aug 11, 2023 7.027 7.034 7.024 7.034 3,028 -0.01(-0.14%)
Aug 10, 2023 7.082 7.135 7.024 7.043 15,635 -0.01(-0.14%)
Aug 09, 2023 7.034 7.053 7.024 7.053 7,488 +0.07(+0.97%)
Aug 08, 2023 6.985 7.024 6.956 6.985 125,950 -0.09(-1.23%)
Aug 07, 2023 7.082 7.120 7.034 7.072 83,077 +0.07(+0.96%)
Aug 04, 2023 6.985 7.092 6.985 7.005 33,571 -0.01(-0.14%)
Aug 03, 2023 7.024 7.053 6.995 7.014 21,812 -0.01(-0.14%)
Aug 02, 2023 7.053 7.082 6.985 7.024 54,135 -0.07(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.