Japan Smaller Capitalization Fund (JOF) Historical Stock Data
7.61 ↑0.02 (0.26%)
As of April 25, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, JOF is down -0.10% a day on average. There have been 15 days where Japan Smaller Capitalization Fund closed green and 15 days where JOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.57 | 7.61 | ↑$0.04 (0.53%) | 7.57 | 7.63 | 4.95K |
| 2024-04-25 | 7.59 | 7.59 | ↑$0.00 (0.00%) | 7.59 | 7.63 | 44.57K |
| 2024-04-24 | 7.67 | 7.65 | ↓$0.02 (-0.26%) | 7.62 | 7.67 | 66.33K |
| 2024-04-23 | 7.63 | 7.64 | ↑$0.01 (0.13%) | 7.62 | 7.67 | 35.86K |
| 2024-04-22 | 7.53 | 7.61 | ↑$0.08 (1.06%) | 7.53 | 7.61 | 15.07K |
| 2024-04-19 | 7.54 | 7.55 | ↑$0.01 (0.13%) | 7.50 | 7.58 | 45.58K |
| 2024-04-18 | 7.47 | 7.49 | ↑$0.02 (0.25%) | 7.47 | 7.53 | 32.72K |
| 2024-04-17 | 7.55 | 7.49 | ↓$0.06 (-0.79%) | 7.45 | 7.56 | 65.95K |
| 2024-04-16 | 7.65 | 7.60 | ↓$0.05 (-0.65%) | 7.60 | 7.66 | 28.64K |
| 2024-04-15 | 7.77 | 7.73 | ↓$0.04 (-0.51%) | 7.71 | 7.77 | 145.24K |
| 2024-04-12 | 7.69 | 7.68 | ↓$0.01 (-0.13%) | 7.68 | 7.74 | 58.74K |
| 2024-04-11 | 7.77 | 7.75 | ↓$0.02 (-0.26%) | 7.71 | 7.77 | 65.47K |
| 2024-04-10 | 7.76 | 7.69 | ↓$0.07 (-0.90%) | 7.62 | 7.82 | 118.80K |
| 2024-04-09 | 7.89 | 7.82 | ↓$0.07 (-0.89%) | 7.81 | 7.90 | 142.40K |
| 2024-04-08 | 7.87 | 7.85 | ↓$0.02 (-0.25%) | 7.85 | 7.92 | 51.74K |
| 2024-04-05 | 7.85 | 7.88 | ↑$0.03 (0.38%) | 7.85 | 7.91 | 32.02K |
| 2024-04-04 | 7.92 | 7.82 | ↓$0.10 (-1.26%) | 7.81 | 7.93 | 79.24K |
| 2024-04-03 | 7.82 | 7.89 | ↑$0.07 (0.90%) | 7.81 | 7.97 | 62.01K |
| 2024-04-02 | 7.88 | 7.83 | ↓$0.05 (-0.63%) | 7.79 | 7.88 | 71.09K |
| 2024-04-01 | 7.92 | 7.87 | ↓$0.05 (-0.64%) | 7.84 | 7.95 | 41.09K |
| 2024-03-28 | 7.99 | 7.98 | ↓$0.01 (-0.13%) | 7.98 | 8.04 | 33.71K |
| 2024-03-27 | 8.01 | 8.03 | ↑$0.02 (0.25%) | 8.00 | 8.04 | 43.80K |
| 2024-03-26 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 7.98 | 8.02 | 56.41K |
| 2024-03-25 | 7.97 | 7.98 | ↑$0.01 (0.13%) | 7.96 | 8.01 | 40.84K |
| 2024-03-22 | 7.96 | 7.99 | ↑$0.03 (0.38%) | 7.96 | 8.00 | 13.01K |
| 2024-03-21 | 7.90 | 7.91 | ↑$0.01 (0.13%) | 7.87 | 7.92 | 32.32K |
| 2024-03-20 | 7.87 | 7.89 | ↑$0.02 (0.25%) | 7.87 | 7.90 | 84.35K |
| 2024-03-19 | 7.91 | 7.89 | ↓$0.02 (-0.25%) | 7.88 | 7.91 | 68.08K |
| 2024-03-18 | 7.92 | 7.91 | ↓$0.01 (-0.13%) | 7.84 | 7.94 | 47.06K |
| 2024-03-15 | 7.86 | 7.88 | ↑$0.02 (0.25%) | 7.86 | 7.92 | 17.94K |
Create an account or log in to view more rows.
$JOF what a horse shit show!
$JOF pressure
$JOF take what we can get
$JOF I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$JOF we just getting started
$JOF Buying more
$JOF oversold
$JOF Shorts are calling in all the favors
$JOF over a thousand shares in now
$JOF the FOMO will be epic