Japan Smaller Capitalization Fund, Inc. (JOF) Historical Stock Data
10.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JOF is up 0.03% a day on average. There have been 14 days where Japan Smaller Capitalization Fund, Inc. closed green and 16 days where JOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 10.87 | 10.86 | ↓$0.01 (-0.09%) | 10.80 | 10.92 | 63.73K |
| 2025-12-23 | 10.81 | 10.84 | ↑$0.03 (0.28%) | 10.75 | 10.85 | 32.33K |
| 2025-12-22 | 10.79 | 10.73 | ↓$0.06 (-0.56%) | 10.65 | 10.84 | 23.86K |
| 2025-12-19 | 10.82 | 10.80 | ↓$0.02 (-0.18%) | 10.75 | 10.86 | 32.05K |
| 2025-12-18 | 10.64 | 10.79 | ↑$0.15 (1.41%) | 10.63 | 10.88 | 42.26K |
| 2025-12-17 | 10.56 | 10.53 | ↓$0.03 (-0.28%) | 10.53 | 10.62 | 15.63K |
| 2025-12-16 | 10.64 | 10.63 | ↓$0.01 (-0.09%) | 10.55 | 10.64 | 16.98K |
| 2025-12-15 | 10.75 | 10.73 | ↓$0.02 (-0.19%) | 10.63 | 10.80 | 48.18K |
| 2025-12-12 | 10.57 | 10.56 | ↓$0.01 (-0.09%) | 10.54 | 10.59 | 82.46K |
| 2025-12-11 | 10.57 | 10.55 | ↓$0.02 (-0.19%) | 10.51 | 10.60 | 75.29K |
| 2025-12-10 | 10.57 | 10.58 | ↑$0.01 (0.09%) | 10.55 | 10.59 | 28.69K |
| 2025-12-09 | 10.68 | 10.64 | ↓$0.04 (-0.42%) | 10.61 | 10.68 | 26.77K |
| 2025-12-08 | 10.64 | 10.58 | ↓$0.06 (-0.56%) | 10.56 | 10.64 | 20.14K |
| 2025-12-05 | 10.63 | 10.64 | ↑$0.01 (0.09%) | 10.63 | 10.68 | 19.65K |
| 2025-12-04 | 10.66 | 10.59 | ↓$0.07 (-0.66%) | 10.53 | 10.68 | 125.47K |
| 2025-12-03 | 10.58 | 10.57 | ↓$0.01 (-0.09%) | 10.54 | 10.71 | 17.56K |
| 2025-12-02 | 10.64 | 10.60 | ↓$0.04 (-0.39%) | 10.58 | 10.64 | 10.16K |
| 2025-12-01 | 10.77 | 10.61 | ↓$0.16 (-1.49%) | 10.61 | 10.77 | 35.16K |
| 2025-11-28 | 10.64 | 10.76 | ↑$0.12 (1.13%) | 10.64 | 10.79 | 43.62K |
| 2025-11-26 | 10.46 | 10.66 | ↑$0.20 (1.91%) | 10.43 | 10.70 | 26.31K |
| 2025-11-25 | 10.30 | 10.38 | ↑$0.08 (0.78%) | 10.29 | 10.40 | 50.23K |
| 2025-11-24 | 10.30 | 10.38 | ↑$0.08 (0.76%) | 10.30 | 10.39 | 18.16K |
| 2025-11-21 | 10.23 | 10.24 | ↑$0.01 (0.10%) | 10.21 | 10.27 | 27.43K |
| 2025-11-20 | 10.25 | 10.16 | ↓$0.09 (-0.88%) | 10.15 | 10.29 | 52.03K |
| 2025-11-19 | 10.24 | 10.25 | ↑$0.01 (0.10%) | 10.21 | 10.27 | 126.13K |
| 2025-11-18 | 10.31 | 10.24 | ↓$0.07 (-0.64%) | 10.20 | 10.31 | 60.53K |
| 2025-11-17 | 10.36 | 10.36 | ↑$0.00 (0.00%) | 10.36 | 10.49 | 17.13K |
| 2025-11-14 | 10.45 | 10.47 | ↑$0.02 (0.19%) | 10.45 | 10.49 | 17.13K |
| 2025-11-13 | 10.45 | 10.47 | ↑$0.02 (0.19%) | 10.42 | 10.49 | 72.29K |
| 2025-11-12 | 10.40 | 10.46 | ↑$0.06 (0.58%) | 10.39 | 10.47 | 18.20K |
Create an account or log in to view more rows.
$JOF might get a sell off today
$JOF volume = money
$JOF now I buy
$JOF almost time for the running
$JOF it begins tomorrow
$JOF what’s next bulls
$JOF Market is down
No worries
$JOF the catalyst we need !
$JOF push baby push!
$JOF who else excited??