Japan Smaller Capitalization Fund, Inc. (JOF)

NYSE: JOF · Real-Time Price · USD

10.99

-0.02 (-0.18%)

At close: Apr 28, 2026, 4:00 PM EDT

10.99

0.00 (0.00%)

After-hours: Apr 28, 2026, 7:00 PM EDT

JOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.97	11.07	10.96	10.99	10.99	-0.18%	103,033
Apr 27, 2026	11.10	11.15	10.95	11.01	11.01	0.27%	60,097
Apr 24, 2026	11.00	11.00	10.96	10.98	10.98	0.46%	60,352
Apr 23, 2026	11.10	11.12	10.93	10.93	10.93	-1.89%	50,579
Apr 22, 2026	11.22	11.22	11.12	11.14	11.14	0.91%	58,700
Apr 21, 2026	11.16	11.25	11.04	11.04	11.04	-1.08%	70,138
Apr 20, 2026	11.14	11.20	11.14	11.16	11.16	-0.71%	91,378
Apr 17, 2026	11.22	11.30	11.13	11.24	11.24	1.17%	155,083
Apr 16, 2026	11.02	11.15	11.02	11.11	11.11	1.37%	179,117
Apr 15, 2026	11.02	11.07	10.95	10.96	10.96	-1.53%	451,372
Apr 14, 2026	11.04	11.15	11.04	11.13	11.04	1.18%	133,623
Apr 13, 2026	10.94	11.02	10.90	11.00	10.91	-	180,399
Apr 10, 2026	10.98	11.04	10.95	11.00	10.91	0.55%	223,532
Apr 9, 2026	10.93	10.97	10.76	10.94	10.85	-2.23%	186,901
Apr 8, 2026	11.20	11.35	11.01	11.19	11.10	2.85%	211,903
Apr 7, 2026	10.89	10.93	10.75	10.88	10.79	-0.18%	117,564
Apr 6, 2026	11.01	11.10	10.85	10.90	10.81	-1.00%	80,650
Apr 2, 2026	10.96	11.06	10.85	11.01	10.92	-0.72%	89,117
Apr 1, 2026	10.98	11.19	10.98	11.09	11.00	1.74%	96,115
Mar 31, 2026	10.64	10.90	10.58	10.90	10.81	2.35%	131,357
Mar 30, 2026	10.63	10.72	10.59	10.65	10.57	0.38%	126,502
Mar 27, 2026	10.62	10.69	10.45	10.61	10.53	-	71,320
Mar 26, 2026	10.73	10.79	10.59	10.61	10.53	-1.76%	73,211
Mar 25, 2026	10.94	10.94	10.78	10.80	10.71	2.27%	36,781
Mar 24, 2026	10.54	10.63	10.54	10.56	10.48	-1.22%	87,196
Mar 23, 2026	10.84	10.84	10.65	10.69	10.60	2.20%	56,554
Mar 20, 2026	10.50	10.53	10.44	10.46	10.38	-1.04%	172,557
Mar 19, 2026	10.76	10.76	10.42	10.57	10.49	-3.38%	313,326
Mar 18, 2026	10.85	11.02	10.85	10.94	10.85	0.64%	87,204
Mar 17, 2026	10.80	10.90	10.80	10.87	10.78	0.09%	21,959
Mar 16, 2026	10.81	10.90	10.81	10.86	10.77	1.12%	129,910
Mar 13, 2026	10.99	11.04	10.71	10.74	10.57	-1.92%	114,633
Mar 12, 2026	11.08	11.08	10.93	10.95	10.77	-1.71%	61,013
Mar 11, 2026	11.24	11.35	11.08	11.14	10.96	-0.80%	87,391
Mar 10, 2026	11.17	11.35	11.14	11.23	11.05	0.81%	52,750
Mar 9, 2026	10.83	11.17	10.51	11.14	10.96	0.27%	186,732
Mar 6, 2026	11.15	11.24	11.07	11.11	10.93	-0.63%	102,665
Mar 5, 2026	11.70	11.70	11.08	11.18	11.00	-5.33%	139,874
Mar 4, 2026	11.71	11.86	11.67	11.81	11.62	1.03%	114,924
Mar 3, 2026	11.88	11.90	11.46	11.69	11.50	-3.79%	132,961
Mar 2, 2026	12.26	12.30	12.10	12.15	11.95	-1.78%	112,578
Feb 27, 2026	12.45	12.45	12.33	12.37	12.17	-0.56%	66,079
Feb 26, 2026	12.48	12.53	12.30	12.44	12.24	0.08%	231,292
Feb 25, 2026	12.51	12.61	12.39	12.43	12.23	-0.80%	157,474
Feb 24, 2026	12.72	12.72	12.47	12.53	12.33	-1.65%	171,238
Feb 23, 2026	12.41	12.76	12.31	12.74	12.53	3.07%	126,117
Feb 20, 2026	12.19	12.53	12.19	12.36	12.16	1.73%	100,840
Feb 19, 2026	12.28	12.38	12.14	12.15	11.95	-0.49%	76,416
Feb 18, 2026	12.20	12.27	12.11	12.21	12.01	1.24%	152,355
Feb 17, 2026	12.07	12.11	11.92	12.06	11.87	-1.87%	82,226
Feb 13, 2026	12.05	12.30	12.00	12.29	12.09	2.59%	457,219
Feb 12, 2026	12.17	12.25	11.90	11.98	11.70	-1.07%	110,512
Feb 11, 2026	12.13	12.18	12.10	12.11	11.83	1.09%	105,951
Feb 10, 2026	11.87	11.99	11.87	11.98	11.70	1.35%	290,906
Feb 9, 2026	11.79	11.84	11.70	11.82	11.54	1.46%	114,413
Feb 6, 2026	11.76	11.80	11.58	11.65	11.38	1.92%	34,867
Feb 5, 2026	11.54	11.66	11.41	11.43	11.16	-0.95%	64,550
Feb 4, 2026	11.53	11.63	11.51	11.54	11.27	0.61%	74,831
Feb 3, 2026	11.41	11.50	11.38	11.47	11.20	0.88%	31,555
Feb 2, 2026	11.46	11.46	11.37	11.37	11.10	-0.79%	204,236
Jan 30, 2026	11.43	11.51	11.32	11.46	11.19	0.53%	64,916
Jan 29, 2026	11.60	11.60	11.31	11.40	11.13	-1.30%	68,050
Jan 28, 2026	11.66	11.66	11.54	11.55	11.28	-1.03%	48,816
Jan 27, 2026	11.66	11.72	11.65	11.67	11.40	0.78%	67,298
Jan 26, 2026	11.44	11.64	11.44	11.58	11.31	1.40%	159,327
Jan 23, 2026	11.37	11.45	11.30	11.42	11.15	0.44%	111,892
Jan 22, 2026	11.24	11.37	11.24	11.37	11.10	0.89%	62,334
Jan 21, 2026	11.15	11.30	11.14	11.27	11.01	1.17%	45,098
Jan 20, 2026	11.24	11.24	11.13	11.14	10.88	-1.50%	75,869
Jan 16, 2026	11.28	11.36	11.28	11.31	11.04	0.27%	89,590
Jan 15, 2026	11.27	11.31	11.26	11.28	11.02	-	51,622
Jan 14, 2026	11.27	11.31	11.24	11.28	10.93	0.71%	251,169
Jan 13, 2026	11.28	11.28	11.00	11.20	10.85	-0.80%	98,299
Jan 12, 2026	11.18	11.33	11.10	11.29	10.94	1.16%	131,181
Jan 9, 2026	11.14	11.19	11.08	11.16	10.81	0.72%	132,064
Jan 8, 2026	11.13	11.14	11.08	11.08	10.74	-0.72%	54,904
Jan 7, 2026	11.20	11.25	11.12	11.16	10.81	0.18%	46,661
Jan 6, 2026	11.15	11.16	11.12	11.14	10.79	-0.27%	90,917
Jan 5, 2026	11.11	11.21	11.11	11.17	10.82	0.72%	102,521
Jan 2, 2026	11.13	11.20	11.09	11.09	10.74	0.09%	90,371
Dec 31, 2025	11.05	11.08	11.00	11.08	10.74	0.54%	118,120
Dec 30, 2025	10.96	11.08	10.96	11.02	10.68	0.64%	76,749
Dec 29, 2025	10.77	11.01	10.70	10.95	10.61	1.11%	58,908
Dec 26, 2025	10.82	10.85	10.80	10.83	10.49	-0.28%	17,986
Dec 24, 2025	10.87	10.92	10.80	10.86	10.52	0.18%	63,736
Dec 23, 2025	10.81	10.85	10.75	10.84	10.50	1.03%	33,758
Dec 22, 2025	10.79	10.84	10.65	10.73	10.40	-0.65%	25,979
Dec 19, 2025	10.82	10.86	10.75	10.80	10.46	0.09%	32,507
Dec 18, 2025	10.64	10.88	10.63	10.79	10.45	2.47%	42,471
Dec 17, 2025	10.56	10.63	10.53	10.53	10.20	-0.94%	16,429
Dec 16, 2025	10.72	10.72	10.55	10.63	10.30	-0.93%	17,685
Dec 15, 2025	10.75	10.81	10.63	10.73	10.40	1.61%	53,335
Dec 12, 2025	10.57	10.61	10.54	10.56	10.15	0.09%	83,206
Dec 11, 2025	10.57	10.61	10.51	10.55	10.14	-0.28%	75,994
Dec 10, 2025	10.57	10.59	10.55	10.58	10.16	-0.52%	29,234
Dec 9, 2025	10.69	10.69	10.61	10.64	10.22	0.52%	26,843
Dec 8, 2025	10.64	10.64	10.56	10.58	10.16	-0.56%	21,258
Dec 5, 2025	10.60	10.68	10.60	10.64	10.22	0.47%	20,052
Dec 4, 2025	10.66	10.68	10.53	10.59	10.17	0.19%	125,678
Dec 3, 2025	10.58	10.71	10.54	10.57	10.15	-0.28%	17,555