Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Japan Smaller Capitalization Fund, Inc. (JOF)

Compare
8.16
+0.05
+(0.62%)
At close: April 14 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20258.138.358.088.168.16105,800
Apr 11, 20257.908.287.768.118.11116,500
Apr 10, 20257.967.967.747.877.87100,400
Apr 9, 20257.588.137.538.098.09118,500
Apr 8, 20257.837.837.607.657.6580,700
Apr 7, 20257.657.747.437.687.68110,400
Apr 4, 20257.927.927.687.757.75165,300
Apr 3, 20258.098.198.048.068.06145,400
Apr 2, 20258.228.308.218.238.235,800
Apr 1, 20258.358.358.258.298.2954,000
Mar 31, 20258.328.398.308.398.3944,100
Mar 28, 20258.448.478.378.388.3876,700
Mar 27, 20258.508.508.438.488.4881,000
Mar 26, 20258.418.538.408.468.46152,900
Mar 25, 20258.468.478.368.418.41115,500
Mar 24, 20258.438.448.408.428.4296,000
Mar 21, 20258.418.468.398.438.43181,300
Mar 20, 20258.398.448.368.408.4045,200
Mar 19, 20258.358.458.358.438.4392,400
Mar 18, 20258.498.498.388.398.3944,900
Mar 17, 20258.348.548.348.478.47100,000
Mar 14, 20258.388.448.338.398.3936,500
Mar 13, 20258.298.378.258.268.2670,600
Mar 12, 20258.238.428.168.348.34113,300
Mar 11, 20258.218.268.158.198.1989,100
Mar 10, 20258.148.248.148.168.1691,000
Mar 7, 20258.368.368.198.218.2126,400
Mar 6, 20258.078.247.988.178.17201,100
Mar 5, 20258.018.187.988.188.1870,100
Mar 4, 20257.957.997.917.967.9627,400
Mar 3, 20257.978.027.967.997.9948,900
Feb 28, 20257.978.017.897.917.9160,000
Feb 27, 20258.028.087.957.997.9972,900
Feb 26, 20257.968.027.968.018.0199,700
Feb 25, 20257.968.007.937.967.9640,800
Feb 24, 20257.957.967.937.947.9439,100
Feb 21, 20257.938.007.907.967.9618,500
Feb 20, 20257.978.017.917.917.9121,500
Feb 19, 20257.938.007.937.947.9456,600
Feb 18, 20257.988.027.958.028.0299,800
Feb 14, 20257.947.967.897.927.9249,000
Feb 13, 20257.947.957.907.917.9133,700
Feb 12, 20257.807.917.807.887.88138,700
Feb 11, 20257.928.047.927.937.9315,900
Feb 10, 20258.008.027.948.018.0125,100
Feb 7, 20257.947.947.827.897.89122,300
Feb 6, 20257.787.947.787.917.9157,800
Feb 5, 20257.637.727.627.717.7115,800
Feb 4, 20257.547.697.547.657.6543,200
Feb 3, 20257.657.687.617.617.6130,100
Jan 31, 20257.707.827.687.687.6825,000
Jan 30, 20257.707.797.707.727.7215,100
Jan 29, 20257.667.707.637.637.6339,400
Jan 28, 20257.707.797.707.727.7237,500
Jan 27, 20257.717.807.637.677.67166,900
Jan 24, 20257.667.827.617.777.7724,900
Jan 23, 20257.597.677.597.637.6333,900
Jan 22, 20257.607.707.557.617.61199,100
Jan 21, 20257.597.607.557.577.57109,100
Jan 17, 20257.577.577.447.537.5342,600
Jan 16, 20257.537.617.467.527.5270,200
Jan 15, 20257.547.597.507.537.5357,800
Jan 14, 20257.507.517.487.507.5024,500
Jan 13, 20257.507.617.497.527.5242,600
Jan 10, 20257.507.557.457.517.5164,000
Jan 8, 20257.717.717.597.617.6158,000
Jan 7, 20257.787.817.697.717.7127,200
Jan 6, 20257.797.927.797.797.7943,900
Jan 3, 20257.717.867.717.797.7925,700
Jan 2, 20257.697.797.687.747.7423,800
Dec 31, 20247.697.757.647.677.6737,200
Dec 30, 20247.547.757.547.627.62148,100
Dec 27, 20247.697.767.477.607.60126,600
Dec 26, 20247.557.667.547.667.6637,600
Dec 24, 20247.507.547.507.527.5228,400
Dec 23, 20247.567.567.497.507.5024,700
Dec 20, 20247.477.587.477.537.5329,500
Dec 19, 2024 0.31 Dividend
Dec 19, 20247.507.707.507.557.5599,600
Dec 18, 20247.787.987.757.777.4633,800
Dec 17, 20247.867.917.857.867.5417,700
Dec 16, 20247.957.967.847.877.5548,800
Dec 13, 20247.938.047.938.007.6852,400
Dec 12, 20247.968.027.947.977.65117,100
Dec 11, 20248.028.057.978.007.6895,600
Dec 10, 20248.018.037.927.967.64140,600
Dec 9, 20247.998.047.987.997.6769,100
Dec 6, 20248.048.178.018.027.7021,400
Dec 5, 20247.958.037.948.007.6826,400
Dec 4, 20248.038.197.947.997.67181,700
Dec 3, 20247.928.047.928.017.6933,300
Dec 2, 20247.837.917.807.907.5823,700
Nov 29, 20247.737.857.737.857.5329,900
Nov 27, 20247.677.677.637.677.3625,600
Nov 26, 20247.587.657.587.607.2962,800
Nov 25, 20247.667.717.627.647.33123,300
Nov 22, 20247.587.607.547.577.2758,300
Nov 21, 20247.517.577.477.557.2543,400
Nov 20, 20247.507.547.477.517.2123,800
Nov 19, 20247.507.557.477.517.2192,800
Nov 18, 20247.677.677.567.597.2967,300
Nov 15, 20247.517.577.477.547.2482,000
Nov 14, 20247.667.727.577.597.2948,900
Nov 13, 20247.697.697.627.677.3611,100
Nov 12, 20247.697.707.677.687.3719,500
Nov 11, 20247.767.827.727.807.4947,100
Nov 8, 20247.707.737.687.717.4031,000
Nov 7, 20247.657.787.657.737.42103,900
Nov 6, 20247.727.747.647.657.34122,000
Nov 5, 20247.627.737.627.727.4113,500
Nov 4, 20247.567.657.567.627.3139,600
Nov 1, 20247.647.657.607.617.3042,500
Oct 31, 20247.597.667.557.647.3394,200
Oct 30, 20247.597.627.597.627.3128,000
Oct 29, 20247.577.637.537.607.2930,800
Oct 28, 20247.517.547.467.537.23257,800
Oct 25, 20247.567.577.517.527.22256,500
Oct 24, 20247.587.607.527.537.2376,200
Oct 23, 20247.627.627.547.557.2595,100
Oct 22, 20247.747.827.657.697.38170,600
Oct 21, 20247.847.917.787.797.48188,800
Oct 18, 20247.937.967.877.877.5563,900
Oct 17, 20247.897.967.897.897.5723,200
Oct 16, 20247.887.957.887.927.6058,400
Oct 15, 20247.948.047.887.907.58185,200
Oct 14, 20248.068.067.937.967.64147,500
Oct 11, 20248.008.037.957.997.6764,200
Oct 10, 20247.968.027.967.987.6616,900
Oct 9, 20248.058.157.948.017.6990,200
Oct 8, 20248.088.208.088.087.7637,600
Oct 7, 20248.138.138.068.077.7564,900
Oct 4, 20248.268.348.118.167.8357,500
Oct 3, 20248.158.188.088.157.8281,100
Oct 2, 20248.268.268.168.187.8574,300
Oct 1, 20248.258.298.168.257.92141,300
Sep 30, 20248.148.278.138.277.94190,700
Sep 27, 20248.178.208.128.137.8074,300
Sep 26, 20248.208.258.198.247.9135,000
Sep 25, 20248.058.118.058.097.77202,100
Sep 24, 20248.048.078.018.027.7035,700
Sep 23, 20248.128.138.078.107.7737,700
Sep 20, 20247.998.087.998.057.73125,000
Sep 19, 20248.058.088.048.087.7611,700
Sep 18, 20247.978.007.937.967.6431,200
Sep 17, 20248.018.017.947.987.6632,800
Sep 16, 20247.998.067.978.067.7454,900
Sep 13, 20247.947.957.877.947.6250,700
Sep 12, 20247.907.927.817.907.5893,300
Sep 11, 20247.987.987.857.907.5859,500
Sep 10, 20248.008.007.817.947.6257,400
Sep 9, 20247.868.057.867.977.6596,200
Sep 6, 20247.907.927.787.797.4883,300
Sep 5, 20247.927.997.907.947.6240,500
Sep 4, 20247.928.007.897.967.6428,500
Sep 3, 20248.028.037.967.977.6550,600
Aug 30, 20248.088.088.028.037.7129,900
Aug 29, 20248.048.057.998.037.7126,400
Aug 28, 20248.058.067.987.987.6663,100
Aug 27, 20248.018.098.018.027.70112,100
Aug 26, 20248.018.017.937.947.6248,300
Aug 23, 20247.888.047.888.037.7149,800
Aug 22, 20247.917.957.847.847.5356,400
Aug 21, 20247.927.987.827.857.53119,200
Aug 20, 20247.897.947.867.887.5680,900
Aug 19, 20247.837.997.817.907.5874,100
Aug 16, 20247.747.767.707.767.45129,100
Aug 15, 20247.727.737.707.737.4220,000
Aug 14, 20247.597.637.587.617.3039,700
Aug 13, 20247.497.597.497.587.2818,500
Aug 12, 20247.517.517.347.437.1322,300
Aug 9, 20247.357.407.297.397.0959,300
Aug 8, 20247.307.437.307.417.1145,200
Aug 7, 20247.227.547.227.266.97189,600
Aug 6, 20247.307.306.997.136.84328,000
Aug 5, 20247.027.326.897.276.98119,500
Aug 2, 20247.647.647.467.487.18116,800
Aug 1, 20247.938.067.797.797.48117,800
Jul 31, 20247.978.077.948.067.7450,000
Jul 30, 20247.837.897.817.847.5348,400
Jul 29, 20247.817.867.797.817.5025,400
Jul 26, 20247.767.857.737.837.5221,200
Jul 25, 20247.717.787.647.777.4699,500
Jul 24, 20247.777.827.727.737.4244,000
Jul 23, 20247.777.807.747.797.4868,800
Jul 22, 20247.767.787.767.777.4620,400
Jul 19, 20247.767.777.727.747.4325,200
Jul 18, 20247.847.867.767.767.4536,000
Jul 17, 20247.797.877.797.877.5598,800
Jul 16, 20247.807.867.807.847.5326,000
Jul 15, 20247.807.857.777.787.471,800
Jul 12, 20247.697.857.697.797.4893,000
Jul 11, 20247.707.707.667.677.3627,100
Jul 10, 20247.597.697.597.687.3737,500
Jul 9, 20247.557.597.537.577.2764,500
Jul 8, 20247.567.597.537.557.2540,800
Jul 5, 20247.587.587.557.577.2796,100
Jul 3, 20247.557.577.537.557.2577,900
Jul 2, 20247.557.567.527.547.24102,300
Jul 1, 20247.567.587.527.557.2534,600
Jun 28, 20247.587.617.577.587.2858,500
Jun 27, 20247.547.577.537.557.2588,100
Jun 26, 20247.557.587.547.547.2447,000
Jun 25, 20247.557.617.547.597.2984,800
Jun 24, 20247.527.617.517.517.2149,700
Jun 21, 20247.537.547.507.527.2224,200
Jun 20, 20247.527.567.517.537.2339,900
Jun 18, 20247.537.567.517.537.23133,500
Jun 17, 20247.547.627.547.547.2447,700
Jun 14, 20247.517.577.517.577.2730,300
Jun 13, 20247.617.617.537.537.2329,500
Jun 12, 20247.737.757.647.667.3535,000
Jun 11, 20247.687.687.657.667.3513,600
Jun 10, 20247.687.737.677.717.4034,900
Jun 7, 20247.697.727.657.687.3730,200
Jun 6, 20247.657.767.657.727.4134,800
Jun 5, 20247.757.857.757.807.4919,400
Jun 4, 20247.797.827.787.787.4796,000
Jun 3, 20247.807.857.757.797.4870,000
May 31, 20247.807.837.767.807.49144,600
May 30, 20247.677.737.647.737.4219,800
May 29, 20247.677.677.607.627.3116,700
May 28, 20247.767.767.707.737.4212,400
May 24, 20247.717.757.717.747.4326,400
May 23, 20247.747.747.647.657.3414,900
May 22, 20247.717.797.687.697.3857,200
May 21, 20247.767.807.737.767.4526,300
May 20, 20247.827.857.807.827.5114,700
May 17, 20247.787.837.777.797.48175,300
May 16, 20247.767.817.757.757.449,800
May 15, 20247.867.867.807.827.5159,700
May 14, 20247.897.897.837.867.5432,800
May 13, 20247.867.877.827.827.518,200
May 10, 20247.867.867.797.827.5137,000
May 9, 20247.787.867.757.857.5336,500
May 8, 20247.737.807.737.787.4725,200
May 7, 20247.817.897.777.797.4861,200
May 6, 20247.867.897.867.867.5442,800
May 3, 20247.867.867.817.867.5411,900
May 2, 20247.717.807.707.787.4761,400
May 1, 20247.697.727.637.637.3217,800
Apr 30, 20247.677.757.587.597.2948,600
Apr 29, 20247.617.717.617.677.3621,400
Apr 26, 20247.577.637.577.617.305,000
Apr 25, 20247.597.637.577.597.2944,600
Apr 24, 20247.677.677.627.657.3466,300
Apr 23, 20247.637.677.627.647.3335,900
Apr 22, 20247.537.627.537.617.3015,100
Apr 19, 20247.547.587.477.557.2545,600
Apr 18, 20247.477.537.477.497.1932,700
Apr 17, 20247.557.567.457.497.1966,000
Apr 16, 20247.657.667.607.607.2928,700
Apr 15, 20247.777.797.717.737.42145,200

Related Tickers

JEQ Abrdn Japan Equity Fund Inc
6.29
+3.11%
 
KAV.ST Katalysen Ventures AB
12.60
+12.50%
 
EEA The European Equity Fund, Inc.
8.78
+0.80%
 
GF The New Germany Fund, Inc.
9.67
+1.47%
 
TAM.L Tatton Asset Management plc
582.00
0.00%
 
SWZ Total Return Securities, Inc.
9.38
+0.64%
 
KF The Korea Fund, Inc.
19.84
-1.44%
 
GRX The Gabelli Healthcare & Wellness Trust
9.49
+1.06%
 
CHN The China Fund, Inc.
11.74
+1.29%
 
MF.PA Wendel
83.50
+1.09%