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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	10.33	10.31	10.31	10.38	10.26	145,100
October 15, 2025	10.07	10.19	10.19	10.31	10.07	21,500
October 14, 2025	10.24	10.14	10.05	10.24	10.06	72,633
October 13, 2025	10.06	10.27	10.18	10.31	10.06	55,609
October 10, 2025	10.41	9.96	9.87	10.42	9.94	54,100
October 09, 2025	10.62	10.49	10.4	10.71	10.42	34,400
October 08, 2025	10.65	10.59	10.5	10.73	10.56	31,349
October 07, 2025	10.79	10.62	10.62	10.79	10.6	29,800
October 06, 2025	10.81	10.78	10.78	11	10.76	115,731
October 03, 2025	10.71	10.74	10.74	10.85	10.69	30,400
October 02, 2025	10.66	10.63	10.63	10.76	10.51	36,537
October 01, 2025	10.55	10.57	10.57	10.73	10.55	10,400
September 30, 2025	10.54	10.54	10.54	10.58	10.51	29,700
September 29, 2025	10.56	10.54	10.54	10.59	10.51	78,700
September 26, 2025	10.63	10.6	10.6	10.74	10.57	29,123
September 25, 2025	10.64	10.57	10.57	10.65	10.57	28,640
September 24, 2025	10.71	10.66	10.66	10.73	10.65	7,708
September 23, 2025	10.82	10.72	10.72	10.86	10.71	14,517
September 22, 2025	10.76	10.8	10.8	10.84	10.76	22,113
September 19, 2025	10.8	10.72	10.72	10.86	10.72	24,111
September 18, 2025	10.86	10.86	10.86	10.95	10.85	18,600
September 17, 2025	10.9	10.86	10.86	10.95	10.81	59,448
September 16, 2025	10.77	10.85	10.85	10.88	10.77	15,301
September 15, 2025	10.85	10.84	10.84	10.93	10.8	51,000
September 12, 2025	10.85	10.87	10.87	10.92	10.85	33,210
September 11, 2025	10.88	10.94	10.94	10.98	10.83	66,300
September 10, 2025	10.79	10.83	10.83	10.87	10.78	58,100

Japan Smaller Capitalization Fund, Inc. (JOF) NYSE