Japan Smaller Capitalization Fund (JOF) Historical Stock Data
7.83 ↑0.06 (0.77%)
As of July 26, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, JOF is up 0.12% a day on average. There have been 17 days where Japan Smaller Capitalization Fund closed green and 13 days where JOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.76 | 7.83 | ↑$0.07 (0.90%) | 7.76 | 7.85 | 21.25K |
| 2024-07-25 | 7.71 | 7.77 | ↑$0.06 (0.78%) | 7.64 | 7.77 | 99.49K |
| 2024-07-24 | 7.77 | 7.73 | ↓$0.04 (-0.51%) | 7.72 | 7.82 | 43.99K |
| 2024-07-23 | 7.77 | 7.79 | ↑$0.02 (0.26%) | 7.74 | 7.80 | 68.79K |
| 2024-07-22 | 7.76 | 7.77 | ↑$0.01 (0.13%) | 7.76 | 7.78 | 20.41K |
| 2024-07-19 | 7.76 | 7.74 | ↓$0.02 (-0.26%) | 7.72 | 7.77 | 25.17K |
| 2024-07-18 | 7.84 | 7.76 | ↓$0.08 (-1.02%) | 7.76 | 7.85 | 36K |
| 2024-07-17 | 7.79 | 7.87 | ↑$0.08 (1.03%) | 7.79 | 7.87 | 98.79K |
| 2024-07-16 | 7.80 | 7.84 | ↑$0.04 (0.51%) | 7.80 | 7.86 | 25.97K |
| 2024-07-15 | 7.80 | 7.78 | ↓$0.02 (-0.27%) | 7.77 | 7.85 | 1.79K |
| 2024-07-12 | 7.69 | 7.79 | ↑$0.10 (1.30%) | 7.69 | 7.85 | 92.70K |
| 2024-07-11 | 7.70 | 7.67 | ↓$0.03 (-0.41%) | 7.67 | 7.70 | 27.08K |
| 2024-07-10 | 7.59 | 7.68 | ↑$0.09 (1.19%) | 7.59 | 7.69 | 37.55K |
| 2024-07-09 | 7.55 | 7.57 | ↑$0.02 (0.26%) | 7.53 | 7.59 | 64.53K |
| 2024-07-08 | 7.56 | 7.55 | ↓$0.01 (-0.13%) | 7.54 | 7.59 | 40.78K |
| 2024-07-05 | 7.58 | 7.57 | ↓$0.01 (-0.13%) | 7.55 | 7.58 | 96.10K |
| 2024-07-03 | 7.55 | 7.55 | ↑$0.00 (0.00%) | 7.53 | 7.57 | 77.94K |
| 2024-07-02 | 7.55 | 7.54 | ↓$0.01 (-0.13%) | 7.52 | 7.56 | 102.32K |
| 2024-07-01 | 7.56 | 7.55 | ↓$0.01 (-0.13%) | 7.52 | 7.58 | 34.60K |
| 2024-06-28 | 7.58 | 7.58 | ↑$0.00 (0.00%) | 7.57 | 7.61 | 58.52K |
| 2024-06-27 | 7.54 | 7.55 | ↑$0.01 (0.13%) | 7.53 | 7.57 | 88.07K |
| 2024-06-26 | 7.55 | 7.54 | ↓$0.01 (-0.13%) | 7.54 | 7.58 | 47.05K |
| 2024-06-25 | 7.55 | 7.59 | ↑$0.04 (0.53%) | 7.54 | 7.61 | 84.81K |
| 2024-06-24 | 7.52 | 7.51 | ↓$0.01 (-0.13%) | 7.51 | 7.61 | 49.68K |
| 2024-06-21 | 7.53 | 7.52 | ↓$0.01 (-0.13%) | 7.50 | 7.54 | 24.23K |
| 2024-06-20 | 7.52 | 7.53 | ↑$0.01 (0.12%) | 7.51 | 7.56 | 39.86K |
| 2024-06-18 | 7.53 | 7.53 | ↑$0.00 (0.00%) | 7.52 | 7.56 | 133.48K |
| 2024-06-17 | 7.54 | 7.54 | ↑$0.00 (0.00%) | 7.54 | 7.62 | 47.66K |
| 2024-06-14 | 7.51 | 7.57 | ↑$0.06 (0.80%) | 7.51 | 7.57 | 30.22K |
| 2024-06-13 | 7.61 | 7.53 | ↓$0.08 (-1.05%) | 7.53 | 7.61 | 29.54K |
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