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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.23	10.24	10.24	10.27	10.21	34,900
November 20, 2025	10.25	10.16	10.16	10.29	10.15	53,518
November 19, 2025	10.24	10.25	10.25	10.27	10.21	126,848
November 18, 2025	10.32	10.24	10.24	10.32	10.19	61,006
November 17, 2025	10.33	10.36	10.36	10.42	10.33	45,108
November 14, 2025	10.33	10.47	10.47	10.49	10.33	17,800
November 13, 2025	10.45	10.47	10.47	10.49	10.42	75,100
November 12, 2025	10.4	10.46	10.46	10.47	10.39	18,800
November 11, 2025	10.37	10.36	10.36	10.4	10.29	32,500
November 10, 2025	10.33	10.35	10.35	10.38	10.24	36,247
November 07, 2025	10.27	10.27	10.27	10.32	10.23	20,706
November 06, 2025	10.28	10.25	10.25	10.33	10.25	321,407
November 05, 2025	10.3	10.28	10.28	10.34	10.23	69,567
November 04, 2025	10.29	10.29	10.29	10.3	10.23	47,677
November 03, 2025	10.36	10.33	10.33	10.51	10.33	54,200
October 31, 2025	10.33	10.36	10.36	10.48	10.29	51,812
October 30, 2025	10.26	10.29	10.29	10.44	10.2	68,407
October 29, 2025	10.48	10.28	10.28	10.48	10.26	92,609
October 28, 2025	10.63	10.48	10.48	10.63	10.38	116,417
October 27, 2025	10.55	10.58	10.58	10.62	10.55	82,422
October 24, 2025	10.44	10.48	10.48	10.55	10.44	47,332
October 23, 2025	10.46	10.47	10.47	10.57	10.41	63,859
October 22, 2025	10.41	10.36	10.36	10.46	10.28	127,692
October 21, 2025	10.53	10.42	10.42	10.53	10.41	139,200
October 20, 2025	10.41	10.55	10.55	10.67	10.41	73,538
October 17, 2025	10.31	10.32	10.32	10.38	10.3	19,300

Japan Smaller Capitalization Fund, Inc. (JOF) NYSE