Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE: JOF · Real-Time Price · USD
10.64
+0.05 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
JOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.60 | 10.68 | 10.60 | 10.64 | 10.64 | 0.47% | 20,052 |
| Dec 4, 2025 | 10.66 | 10.68 | 10.53 | 10.59 | 10.59 | 0.19% | 125,678 |
| Dec 3, 2025 | 10.58 | 10.71 | 10.54 | 10.57 | 10.57 | -0.28% | 17,555 |
| Dec 2, 2025 | 10.68 | 10.70 | 10.58 | 10.60 | 10.60 | -0.09% | 10,435 |
| Dec 1, 2025 | 10.77 | 10.78 | 10.61 | 10.61 | 10.61 | -1.39% | 35,779 |
| Nov 28, 2025 | 10.64 | 10.79 | 10.64 | 10.76 | 10.76 | 0.94% | 44,013 |
| Nov 26, 2025 | 10.46 | 10.70 | 10.43 | 10.66 | 10.66 | 2.70% | 29,130 |
| Nov 25, 2025 | 10.30 | 10.42 | 10.29 | 10.38 | 10.38 | - | 53,336 |
| Nov 24, 2025 | 10.29 | 10.39 | 10.29 | 10.38 | 10.38 | 1.37% | 19,203 |
| Nov 21, 2025 | 10.23 | 10.27 | 10.21 | 10.24 | 10.24 | 0.79% | 34,863 |
| Nov 20, 2025 | 10.25 | 10.29 | 10.15 | 10.16 | 10.16 | -0.88% | 53,518 |
| Nov 19, 2025 | 10.24 | 10.27 | 10.21 | 10.25 | 10.25 | 0.06% | 126,848 |
| Nov 18, 2025 | 10.32 | 10.32 | 10.19 | 10.24 | 10.24 | -1.12% | 61,006 |
| Nov 17, 2025 | 10.33 | 10.42 | 10.33 | 10.36 | 10.36 | -1.05% | 45,108 |
| Nov 14, 2025 | 10.33 | 10.49 | 10.33 | 10.47 | 10.47 | - | 17,773 |
| Nov 13, 2025 | 10.45 | 10.49 | 10.42 | 10.47 | 10.38 | 0.10% | 75,068 |
| Nov 12, 2025 | 10.40 | 10.47 | 10.39 | 10.46 | 10.37 | 0.97% | 18,810 |
| Nov 11, 2025 | 10.37 | 10.40 | 10.29 | 10.36 | 10.27 | 0.10% | 32,539 |
| Nov 10, 2025 | 10.33 | 10.38 | 10.24 | 10.35 | 10.26 | 0.78% | 36,247 |
| Nov 7, 2025 | 10.27 | 10.32 | 10.23 | 10.27 | 10.18 | 0.20% | 20,706 |
| Nov 6, 2025 | 10.28 | 10.33 | 10.25 | 10.25 | 10.16 | -0.29% | 321,407 |
| Nov 5, 2025 | 10.30 | 10.34 | 10.23 | 10.28 | 10.19 | -0.10% | 69,567 |
| Nov 4, 2025 | 10.26 | 10.30 | 10.23 | 10.29 | 10.20 | -0.39% | 54,043 |
| Nov 3, 2025 | 10.36 | 10.51 | 10.33 | 10.33 | 10.24 | -0.29% | 54,182 |
| Oct 31, 2025 | 10.33 | 10.48 | 10.29 | 10.36 | 10.27 | 0.68% | 51,812 |
| Oct 30, 2025 | 10.26 | 10.44 | 10.20 | 10.29 | 10.20 | 0.10% | 68,407 |
| Oct 29, 2025 | 10.48 | 10.48 | 10.26 | 10.28 | 10.19 | -1.91% | 92,609 |
| Oct 28, 2025 | 10.63 | 10.63 | 10.38 | 10.48 | 10.39 | -0.95% | 116,417 |
| Oct 27, 2025 | 10.55 | 10.62 | 10.55 | 10.58 | 10.49 | 0.95% | 82,422 |
| Oct 24, 2025 | 10.44 | 10.55 | 10.44 | 10.48 | 10.39 | 0.10% | 47,332 |
| Oct 23, 2025 | 10.44 | 10.57 | 10.41 | 10.47 | 10.38 | 1.16% | 63,859 |
| Oct 22, 2025 | 10.41 | 10.46 | 10.25 | 10.35 | 10.26 | -0.67% | 127,843 |
| Oct 21, 2025 | 10.53 | 10.53 | 10.41 | 10.42 | 10.33 | -1.23% | 139,167 |
| Oct 20, 2025 | 10.41 | 10.67 | 10.41 | 10.55 | 10.46 | 2.23% | 73,538 |
| Oct 17, 2025 | 10.31 | 10.38 | 10.30 | 10.32 | 10.23 | 0.10% | 19,274 |
| Oct 16, 2025 | 10.33 | 10.38 | 10.26 | 10.31 | 10.22 | 1.18% | 145,052 |
| Oct 15, 2025 | 10.07 | 10.31 | 10.07 | 10.19 | 10.10 | 0.49% | 21,470 |
| Oct 14, 2025 | 10.24 | 10.24 | 10.06 | 10.14 | 9.97 | -1.27% | 72,633 |
| Oct 13, 2025 | 10.06 | 10.31 | 10.06 | 10.27 | 10.09 | 3.11% | 55,609 |
| Oct 10, 2025 | 10.41 | 10.42 | 9.94 | 9.96 | 9.79 | -5.05% | 54,072 |
| Oct 9, 2025 | 10.62 | 10.71 | 10.42 | 10.49 | 10.31 | -0.94% | 34,364 |
| Oct 8, 2025 | 10.65 | 10.73 | 10.56 | 10.59 | 10.41 | -0.28% | 31,349 |
| Oct 7, 2025 | 10.79 | 10.79 | 10.60 | 10.62 | 10.44 | -1.48% | 29,797 |
| Oct 6, 2025 | 10.81 | 11.00 | 10.76 | 10.78 | 10.60 | 0.37% | 115,731 |
| Oct 3, 2025 | 10.71 | 10.85 | 10.69 | 10.74 | 10.56 | 1.03% | 30,365 |
| Oct 2, 2025 | 10.66 | 10.76 | 10.51 | 10.63 | 10.45 | 0.57% | 36,537 |
| Oct 1, 2025 | 10.55 | 10.73 | 10.55 | 10.57 | 10.39 | 0.28% | 10,365 |
| Sep 30, 2025 | 10.54 | 10.58 | 10.51 | 10.54 | 10.36 | - | 29,693 |
| Sep 29, 2025 | 10.56 | 10.59 | 10.51 | 10.54 | 10.36 | -0.57% | 78,667 |
| Sep 26, 2025 | 10.63 | 10.74 | 10.57 | 10.60 | 10.42 | 0.28% | 29,123 |
| Sep 25, 2025 | 10.64 | 10.65 | 10.57 | 10.57 | 10.39 | -0.84% | 28,640 |
| Sep 24, 2025 | 10.71 | 10.73 | 10.65 | 10.66 | 10.48 | -0.56% | 7,708 |
| Sep 23, 2025 | 10.82 | 10.86 | 10.71 | 10.72 | 10.54 | -0.74% | 14,517 |
| Sep 22, 2025 | 10.76 | 10.84 | 10.76 | 10.80 | 10.61 | 0.75% | 22,113 |
| Sep 19, 2025 | 10.80 | 10.86 | 10.72 | 10.72 | 10.54 | -1.29% | 24,111 |
| Sep 18, 2025 | 10.86 | 10.95 | 10.85 | 10.86 | 10.67 | - | 18,565 |
| Sep 17, 2025 | 10.90 | 10.95 | 10.81 | 10.86 | 10.67 | 0.09% | 59,448 |
| Sep 16, 2025 | 10.77 | 10.88 | 10.77 | 10.85 | 10.66 | 0.09% | 15,301 |
| Sep 15, 2025 | 10.85 | 10.93 | 10.80 | 10.84 | 10.65 | -0.28% | 50,978 |
| Sep 12, 2025 | 10.85 | 10.92 | 10.85 | 10.87 | 10.60 | -0.64% | 33,210 |
| Sep 11, 2025 | 10.88 | 10.98 | 10.83 | 10.94 | 10.66 | 1.02% | 66,293 |
| Sep 10, 2025 | 10.79 | 10.87 | 10.78 | 10.83 | 10.56 | 0.09% | 58,067 |
| Sep 9, 2025 | 10.84 | 10.86 | 10.79 | 10.82 | 10.55 | -0.64% | 30,270 |
| Sep 8, 2025 | 10.81 | 10.91 | 10.76 | 10.89 | 10.62 | 1.49% | 95,411 |
| Sep 5, 2025 | 10.75 | 10.78 | 10.71 | 10.73 | 10.46 | 0.28% | 73,087 |
| Sep 4, 2025 | 10.73 | 10.79 | 10.70 | 10.70 | 10.43 | -0.37% | 41,577 |
| Sep 3, 2025 | 10.80 | 10.82 | 10.68 | 10.74 | 10.47 | -0.09% | 48,821 |
| Sep 2, 2025 | 10.69 | 10.81 | 10.69 | 10.75 | 10.48 | 0.37% | 81,645 |
| Aug 29, 2025 | 10.66 | 10.75 | 10.62 | 10.71 | 10.44 | 0.28% | 59,120 |
| Aug 28, 2025 | 10.47 | 10.68 | 10.47 | 10.68 | 10.41 | 2.50% | 51,456 |
| Aug 27, 2025 | 10.36 | 10.48 | 10.29 | 10.42 | 10.16 | 0.10% | 118,787 |
| Aug 26, 2025 | 10.42 | 10.43 | 10.39 | 10.41 | 10.15 | -0.38% | 30,018 |
| Aug 25, 2025 | 10.51 | 10.51 | 10.42 | 10.45 | 10.19 | -0.57% | 31,624 |
| Aug 22, 2025 | 10.34 | 10.53 | 10.25 | 10.51 | 10.25 | 1.74% | 63,305 |
| Aug 21, 2025 | 10.39 | 10.41 | 10.32 | 10.33 | 10.07 | -0.86% | 20,887 |
| Aug 20, 2025 | 10.34 | 10.55 | 10.30 | 10.42 | 10.16 | 0.29% | 34,510 |
| Aug 19, 2025 | 10.44 | 10.52 | 10.39 | 10.39 | 10.13 | -1.05% | 49,636 |
| Aug 18, 2025 | 10.44 | 10.51 | 10.44 | 10.50 | 10.24 | 0.67% | 33,051 |
| Aug 15, 2025 | 10.39 | 10.57 | 10.39 | 10.43 | 10.17 | 0.68% | 73,386 |
| Aug 14, 2025 | 10.47 | 10.47 | 10.33 | 10.36 | 10.01 | -1.15% | 89,074 |
| Aug 13, 2025 | 10.53 | 10.61 | 10.38 | 10.48 | 10.13 | 0.10% | 124,251 |
| Aug 12, 2025 | 10.46 | 10.53 | 10.46 | 10.47 | 10.12 | 0.48% | 89,636 |
| Aug 11, 2025 | 10.44 | 10.53 | 10.42 | 10.42 | 10.07 | 0.10% | 77,613 |
| Aug 8, 2025 | 10.34 | 10.46 | 10.29 | 10.41 | 10.06 | 1.56% | 205,232 |
| Aug 7, 2025 | 10.18 | 10.28 | 10.18 | 10.25 | 9.91 | 1.08% | 68,838 |
| Aug 6, 2025 | 9.96 | 10.23 | 9.94 | 10.14 | 9.80 | 1.71% | 77,578 |
| Aug 5, 2025 | 9.88 | 9.98 | 9.84 | 9.97 | 9.64 | 1.12% | 66,360 |
| Aug 4, 2025 | 9.74 | 9.88 | 9.74 | 9.86 | 9.53 | 1.54% | 104,963 |
| Aug 1, 2025 | 9.71 | 9.76 | 9.70 | 9.71 | 9.38 | 0.31% | 49,734 |
| Jul 31, 2025 | 9.71 | 9.79 | 9.64 | 9.68 | 9.36 | -0.21% | 174,016 |
| Jul 30, 2025 | 9.67 | 9.75 | 9.67 | 9.70 | 9.37 | 0.03% | 67,913 |
| Jul 29, 2025 | 9.67 | 9.80 | 9.67 | 9.70 | 9.37 | 0.07% | 13,808 |
| Jul 28, 2025 | 9.84 | 9.84 | 9.69 | 9.69 | 9.37 | -1.32% | 37,370 |
| Jul 25, 2025 | 9.85 | 9.92 | 9.80 | 9.82 | 9.49 | -0.51% | 46,703 |
| Jul 24, 2025 | 9.98 | 9.98 | 9.87 | 9.87 | 9.54 | -1.10% | 19,342 |
| Jul 23, 2025 | 9.85 | 9.98 | 9.83 | 9.98 | 9.65 | 2.89% | 89,893 |
| Jul 22, 2025 | 9.76 | 9.78 | 9.70 | 9.70 | 9.37 | -0.92% | 35,238 |
| Jul 21, 2025 | 9.69 | 9.79 | 9.64 | 9.79 | 9.46 | 1.66% | 143,175 |
| Jul 18, 2025 | 9.62 | 9.65 | 9.59 | 9.63 | 9.31 | 0.42% | 12,370 |
| Jul 17, 2025 | 9.56 | 9.69 | 9.56 | 9.59 | 9.27 | 0.21% | 36,881 |