Japan Smaller Capitalization Fund, Inc. - JOF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.19	12.35	12.35	12.53	12.19	100,588
February 19, 2026	12.28	12.15	12.15	12.38	12.14	76,416
February 18, 2026	12.2	12.21	12.21	12.27	12.11	152,400
February 17, 2026	12.07	12.06	12.06	12.11	11.92	82,226
February 13, 2026	12.05	12.29	12.29	12.3	12	457,219
February 12, 2026	12.17	11.98	11.89	12.25	11.9	110,512
February 11, 2026	12.13	12.11	12.02	12.18	12.1	106,000
February 10, 2026	11.87	11.98	11.89	11.99	11.87	290,906
February 09, 2026	11.79	11.82	11.73	11.84	11.7	114,413
February 06, 2026	11.76	11.65	11.65	11.8	11.58	34,900
February 05, 2026	11.54	11.43	11.43	11.66	11.41	64,600
February 04, 2026	11.53	11.54	11.54	11.63	11.51	74,831
February 03, 2026	11.41	11.47	11.47	11.5	11.37	31,600
February 02, 2026	11.46	11.37	11.37	11.46	11.37	204,236
January 30, 2026	11.43	11.46	11.46	11.51	11.32	64,916
January 29, 2026	11.6	11.4	11.4	11.6	11.31	68,049
January 28, 2026	11.66	11.55	11.55	11.66	11.54	48,816
January 27, 2026	11.66	11.67	11.67	11.72	11.65	67,300
January 26, 2026	11.44	11.58	11.58	11.64	11.44	159,327
January 23, 2026	11.37	11.42	11.42	11.45	11.3	111,900
January 22, 2026	11.24	11.37	11.37	11.37	11.24	62,334
January 21, 2026	11.15	11.27	11.27	11.3	11.14	45,100
January 20, 2026	11.24	11.14	11.14	11.24	11.13	75,900
January 16, 2026	11.28	11.31	11.31	11.36	11.28	89,600
January 15, 2026	11.27	11.28	11.28	11.31	11.26	51,622
January 14, 2026	11.27	11.28	11.19	11.31	11.24	251,200
January 13, 2026	11.28	11.2	11.2	11.28	11	98,300
January 12, 2026	11.18	11.29	11.29	11.33	11.1	131,181
January 09, 2026	11.14	11.16	11.16	11.19	11.08	132,100
January 08, 2026	11.13	11.08	11.08	11.14	11.08	54,904
January 07, 2026	11.2	11.16	11.16	11.25	11.12	46,700
January 06, 2026	11.15	11.14	11.14	11.16	11.12	87,587
January 05, 2026	11.11	11.17	11.17	11.21	11.11	102,521
January 02, 2026	11.13	11.09	11.09	11.2	11.09	90,400
December 31, 2025	11.05	11.08	11.08	11.08	11	118,120
December 30, 2025	10.96	11.02	11.02	11.08	10.96	76,749
December 29, 2025	10.77	10.95	10.95	11.01	10.7	58,908
December 26, 2025	10.82	10.83	10.83	10.85	10.8	18,000
December 24, 2025	10.87	10.86	10.86	10.92	10.8	63,736
December 23, 2025	10.81	10.84	10.84	10.85	10.75	33,800
December 22, 2025	10.79	10.73	10.73	10.84	10.65	26,000
December 19, 2025	10.82	10.8	10.8	10.86	10.75	32,507
December 18, 2025	10.64	10.79	10.79	10.88	10.63	42,500
December 17, 2025	10.56	10.53	10.53	10.63	10.53	16,429
December 16, 2025	10.72	10.63	10.63	10.72	10.55	17,700
December 15, 2025	10.75	10.73	10.73	10.81	10.63	53,335
December 12, 2025	10.57	10.56	10.47	10.61	10.54	83,206
December 11, 2025	10.57	10.55	10.46	10.61	10.51	76,000
December 10, 2025	10.57	10.58	10.58	10.59	10.55	29,234
December 09, 2025	10.69	10.64	10.64	10.69	10.61	26,843
December 08, 2025	10.64	10.58	10.58	10.64	10.56	21,300
December 05, 2025	10.6	10.64	10.64	10.68	10.6	20,100
December 04, 2025	10.66	10.59	10.59	10.68	10.53	125,700
December 03, 2025	10.58	10.57	10.57	10.71	10.54	17,600
December 02, 2025	10.68	10.6	10.6	10.7	10.58	10,400
December 01, 2025	10.77	10.61	10.61	10.78	10.61	35,800
November 28, 2025	10.64	10.76	10.76	10.79	10.64	44,100
November 26, 2025	10.46	10.66	10.66	10.7	10.43	29,130
November 25, 2025	10.3	10.38	10.38	10.42	10.29	53,336
November 24, 2025	10.29	10.38	10.38	10.39	10.29	19,203

Japan Smaller Capitalization Fund, Inc. (JOF) NYSE