Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
11.11
-0.07 (-0.63%)
At close: Mar 6, 2026, 4:00 PM EST
11.10
-0.01 (-0.09%)
After-hours: Mar 6, 2026, 7:00 PM EST
JOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.15 | 11.24 | 11.07 | 11.11 | 11.11 | -0.63% | 102,665 |
| Mar 5, 2026 | 11.70 | 11.70 | 11.08 | 11.18 | 11.18 | -5.33% | 139,837 |
| Mar 4, 2026 | 11.71 | 11.86 | 11.67 | 11.81 | 11.81 | 1.03% | 114,924 |
| Mar 3, 2026 | 11.88 | 11.90 | 11.46 | 11.69 | 11.69 | -3.79% | 132,961 |
| Mar 2, 2026 | 12.26 | 12.30 | 12.10 | 12.15 | 12.15 | -1.78% | 112,577 |
| Feb 27, 2026 | 12.45 | 12.45 | 12.33 | 12.37 | 12.37 | -0.56% | 66,079 |
| Feb 26, 2026 | 12.48 | 12.53 | 12.30 | 12.44 | 12.44 | 0.08% | 231,282 |
| Feb 25, 2026 | 12.51 | 12.61 | 12.39 | 12.43 | 12.43 | -0.80% | 157,473 |
| Feb 24, 2026 | 12.72 | 12.72 | 12.47 | 12.53 | 12.53 | -1.65% | 171,238 |
| Feb 23, 2026 | 12.41 | 12.76 | 12.31 | 12.74 | 12.74 | 3.07% | 125,417 |
| Feb 20, 2026 | 12.19 | 12.53 | 12.19 | 12.36 | 12.36 | 1.73% | 100,840 |
| Feb 19, 2026 | 12.28 | 12.38 | 12.14 | 12.15 | 12.15 | -0.49% | 76,416 |
| Feb 18, 2026 | 12.20 | 12.27 | 12.11 | 12.21 | 12.21 | 1.24% | 152,355 |
| Feb 17, 2026 | 12.07 | 12.11 | 11.92 | 12.06 | 12.06 | -1.87% | 81,924 |
| Feb 13, 2026 | 12.05 | 12.30 | 12.00 | 12.29 | 12.29 | 2.59% | 457,219 |
| Feb 12, 2026 | 12.17 | 12.25 | 11.90 | 11.98 | 11.89 | -1.07% | 110,510 |
| Feb 11, 2026 | 12.13 | 12.18 | 12.10 | 12.11 | 12.02 | 1.09% | 105,951 |
| Feb 10, 2026 | 11.87 | 11.99 | 11.87 | 11.98 | 11.89 | 1.35% | 290,906 |
| Feb 9, 2026 | 11.79 | 11.84 | 11.70 | 11.82 | 11.73 | 1.46% | 114,413 |
| Feb 6, 2026 | 11.76 | 11.80 | 11.58 | 11.65 | 11.56 | 1.92% | 34,867 |
| Feb 5, 2026 | 11.54 | 11.66 | 11.41 | 11.43 | 11.35 | -0.95% | 64,550 |
| Feb 4, 2026 | 11.53 | 11.63 | 11.51 | 11.54 | 11.45 | 0.61% | 74,831 |
| Feb 3, 2026 | 11.41 | 11.50 | 11.38 | 11.47 | 11.39 | 0.88% | 31,555 |
| Feb 2, 2026 | 11.46 | 11.46 | 11.37 | 11.37 | 11.29 | -0.79% | 204,236 |
| Jan 30, 2026 | 11.43 | 11.51 | 11.32 | 11.46 | 11.38 | 0.53% | 64,916 |
| Jan 29, 2026 | 11.60 | 11.60 | 11.31 | 11.40 | 11.32 | -1.30% | 68,050 |
| Jan 28, 2026 | 11.66 | 11.66 | 11.54 | 11.55 | 11.46 | -1.03% | 48,816 |
| Jan 27, 2026 | 11.66 | 11.72 | 11.65 | 11.67 | 11.58 | 0.78% | 67,298 |
| Jan 26, 2026 | 11.44 | 11.64 | 11.44 | 11.58 | 11.49 | 1.40% | 159,327 |
| Jan 23, 2026 | 11.37 | 11.45 | 11.30 | 11.42 | 11.34 | 0.44% | 111,892 |
| Jan 22, 2026 | 11.24 | 11.37 | 11.24 | 11.37 | 11.29 | 0.89% | 62,334 |
| Jan 21, 2026 | 11.15 | 11.30 | 11.14 | 11.27 | 11.19 | 1.17% | 45,098 |
| Jan 20, 2026 | 11.24 | 11.24 | 11.13 | 11.14 | 11.06 | -1.50% | 75,869 |
| Jan 16, 2026 | 11.28 | 11.36 | 11.28 | 11.31 | 11.23 | 0.27% | 89,590 |
| Jan 15, 2026 | 11.27 | 11.31 | 11.26 | 11.28 | 11.20 | - | 51,622 |
| Jan 14, 2026 | 11.27 | 11.31 | 11.24 | 11.28 | 11.11 | 0.71% | 251,169 |
| Jan 13, 2026 | 11.28 | 11.28 | 11.00 | 11.20 | 11.03 | -0.80% | 98,299 |
| Jan 12, 2026 | 11.18 | 11.33 | 11.10 | 11.29 | 11.12 | 1.16% | 131,181 |
| Jan 9, 2026 | 11.14 | 11.19 | 11.08 | 11.16 | 10.99 | 0.72% | 132,064 |
| Jan 8, 2026 | 11.13 | 11.14 | 11.08 | 11.08 | 10.91 | -0.72% | 54,904 |
| Jan 7, 2026 | 11.20 | 11.25 | 11.12 | 11.16 | 10.99 | 0.18% | 46,661 |
| Jan 6, 2026 | 11.15 | 11.16 | 11.12 | 11.14 | 10.97 | -0.27% | 90,917 |
| Jan 5, 2026 | 11.11 | 11.21 | 11.11 | 11.17 | 11.00 | 0.72% | 102,521 |
| Jan 2, 2026 | 11.13 | 11.20 | 11.09 | 11.09 | 10.92 | 0.09% | 90,371 |
| Dec 31, 2025 | 11.05 | 11.08 | 11.00 | 11.08 | 10.91 | 0.54% | 118,120 |
| Dec 30, 2025 | 10.96 | 11.08 | 10.96 | 11.02 | 10.85 | 0.64% | 76,749 |
| Dec 29, 2025 | 10.77 | 11.01 | 10.70 | 10.95 | 10.78 | 1.11% | 58,908 |
| Dec 26, 2025 | 10.82 | 10.85 | 10.80 | 10.83 | 10.67 | -0.28% | 17,986 |
| Dec 24, 2025 | 10.87 | 10.92 | 10.80 | 10.86 | 10.69 | 0.18% | 63,736 |
| Dec 23, 2025 | 10.81 | 10.85 | 10.75 | 10.84 | 10.68 | 1.03% | 33,758 |
| Dec 22, 2025 | 10.79 | 10.84 | 10.65 | 10.73 | 10.57 | -0.65% | 25,979 |
| Dec 19, 2025 | 10.82 | 10.86 | 10.75 | 10.80 | 10.64 | 0.09% | 32,507 |
| Dec 18, 2025 | 10.64 | 10.88 | 10.63 | 10.79 | 10.63 | 2.47% | 42,471 |
| Dec 17, 2025 | 10.56 | 10.63 | 10.53 | 10.53 | 10.37 | -0.94% | 16,429 |
| Dec 16, 2025 | 10.72 | 10.72 | 10.55 | 10.63 | 10.47 | -0.93% | 17,685 |
| Dec 15, 2025 | 10.75 | 10.81 | 10.63 | 10.73 | 10.57 | 1.61% | 53,335 |
| Dec 12, 2025 | 10.57 | 10.61 | 10.54 | 10.56 | 10.31 | 0.09% | 83,206 |
| Dec 11, 2025 | 10.57 | 10.61 | 10.51 | 10.55 | 10.30 | -0.28% | 75,994 |
| Dec 10, 2025 | 10.57 | 10.59 | 10.55 | 10.58 | 10.33 | -0.52% | 29,234 |
| Dec 9, 2025 | 10.69 | 10.69 | 10.61 | 10.64 | 10.39 | 0.52% | 26,843 |
| Dec 8, 2025 | 10.64 | 10.64 | 10.56 | 10.58 | 10.33 | -0.56% | 21,258 |
| Dec 5, 2025 | 10.60 | 10.68 | 10.60 | 10.64 | 10.39 | 0.47% | 20,052 |
| Dec 4, 2025 | 10.66 | 10.68 | 10.53 | 10.59 | 10.34 | 0.19% | 125,678 |
| Dec 3, 2025 | 10.58 | 10.71 | 10.54 | 10.57 | 10.32 | -0.28% | 17,555 |
| Dec 2, 2025 | 10.68 | 10.70 | 10.58 | 10.60 | 10.35 | -0.09% | 10,435 |
| Dec 1, 2025 | 10.77 | 10.78 | 10.61 | 10.61 | 10.36 | -1.39% | 35,779 |
| Nov 28, 2025 | 10.64 | 10.79 | 10.64 | 10.76 | 10.51 | 0.94% | 44,055 |
| Nov 26, 2025 | 10.46 | 10.70 | 10.43 | 10.66 | 10.41 | 2.70% | 29,130 |
| Nov 25, 2025 | 10.30 | 10.42 | 10.29 | 10.38 | 10.14 | - | 53,336 |
| Nov 24, 2025 | 10.29 | 10.39 | 10.29 | 10.38 | 10.14 | 1.37% | 19,203 |
| Nov 21, 2025 | 10.23 | 10.27 | 10.21 | 10.24 | 10.00 | 0.79% | 34,863 |
| Nov 20, 2025 | 10.25 | 10.29 | 10.15 | 10.16 | 9.92 | -0.88% | 53,518 |
| Nov 19, 2025 | 10.24 | 10.27 | 10.21 | 10.25 | 10.01 | 0.06% | 126,848 |
| Nov 18, 2025 | 10.32 | 10.32 | 10.19 | 10.24 | 10.00 | -1.12% | 61,006 |
| Nov 17, 2025 | 10.33 | 10.42 | 10.33 | 10.36 | 10.12 | -1.05% | 45,108 |
| Nov 14, 2025 | 10.33 | 10.49 | 10.33 | 10.47 | 10.22 | - | 17,773 |
| Nov 13, 2025 | 10.45 | 10.49 | 10.42 | 10.47 | 10.14 | 0.10% | 75,068 |
| Nov 12, 2025 | 10.40 | 10.47 | 10.39 | 10.46 | 10.13 | 0.97% | 18,810 |
| Nov 11, 2025 | 10.37 | 10.40 | 10.29 | 10.36 | 10.03 | 0.10% | 32,539 |
| Nov 10, 2025 | 10.33 | 10.38 | 10.24 | 10.35 | 10.02 | 0.78% | 36,247 |
| Nov 7, 2025 | 10.27 | 10.32 | 10.23 | 10.27 | 9.94 | 0.20% | 20,706 |
| Nov 6, 2025 | 10.28 | 10.33 | 10.25 | 10.25 | 9.92 | -0.29% | 321,407 |
| Nov 5, 2025 | 10.30 | 10.34 | 10.23 | 10.28 | 9.95 | -0.10% | 69,567 |
| Nov 4, 2025 | 10.26 | 10.30 | 10.23 | 10.29 | 9.96 | -0.39% | 54,043 |
| Nov 3, 2025 | 10.36 | 10.51 | 10.33 | 10.33 | 10.00 | -0.29% | 54,182 |
| Oct 31, 2025 | 10.33 | 10.48 | 10.29 | 10.36 | 10.03 | 0.68% | 51,812 |
| Oct 30, 2025 | 10.26 | 10.44 | 10.20 | 10.29 | 9.96 | 0.10% | 68,407 |
| Oct 29, 2025 | 10.48 | 10.48 | 10.26 | 10.28 | 9.95 | -1.91% | 92,609 |
| Oct 28, 2025 | 10.63 | 10.63 | 10.38 | 10.48 | 10.15 | -0.95% | 116,417 |
| Oct 27, 2025 | 10.55 | 10.62 | 10.55 | 10.58 | 10.24 | 0.95% | 82,422 |
| Oct 24, 2025 | 10.44 | 10.55 | 10.44 | 10.48 | 10.15 | 0.10% | 47,332 |
| Oct 23, 2025 | 10.44 | 10.57 | 10.41 | 10.47 | 10.14 | 1.16% | 63,859 |
| Oct 22, 2025 | 10.41 | 10.46 | 10.25 | 10.35 | 10.02 | -0.67% | 127,843 |
| Oct 21, 2025 | 10.53 | 10.53 | 10.41 | 10.42 | 10.09 | -1.23% | 139,167 |
| Oct 20, 2025 | 10.41 | 10.67 | 10.41 | 10.55 | 10.21 | 2.23% | 73,538 |
| Oct 17, 2025 | 10.31 | 10.38 | 10.30 | 10.32 | 9.99 | 0.10% | 19,274 |
| Oct 16, 2025 | 10.33 | 10.38 | 10.26 | 10.31 | 9.98 | 1.18% | 145,052 |
| Oct 15, 2025 | 10.07 | 10.31 | 10.07 | 10.19 | 9.87 | 0.49% | 21,470 |
| Oct 14, 2025 | 10.24 | 10.24 | 10.06 | 10.14 | 9.73 | -1.27% | 72,633 |
| Oct 13, 2025 | 10.06 | 10.31 | 10.06 | 10.27 | 9.86 | 3.11% | 55,609 |