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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	10.84	10.82	10.82	10.86	10.79	30,300
September 08, 2025	10.81	10.89	10.89	10.91	10.76	95,411
September 05, 2025	10.75	10.73	10.73	10.78	10.71	73,087
September 04, 2025	10.73	10.7	10.7	10.78	10.7	41,577
September 03, 2025	10.8	10.74	10.74	10.82	10.68	48,821
September 02, 2025	10.69	10.75	10.75	10.81	10.69	81,645
August 29, 2025	10.66	10.71	10.71	10.75	10.62	59,120
August 28, 2025	10.47	10.68	10.68	10.68	10.47	51,500
August 27, 2025	10.36	10.42	10.42	10.48	10.29	118,800
August 26, 2025	10.42	10.41	10.41	10.43	10.39	30,014
August 25, 2025	10.51	10.45	10.45	10.51	10.42	31,624
August 22, 2025	10.34	10.51	10.51	10.53	10.25	63,305
August 21, 2025	10.39	10.33	10.33	10.41	10.32	20,900
August 20, 2025	10.34	10.42	10.42	10.55	10.3	34,510
August 19, 2025	10.44	10.39	10.39	10.52	10.39	49,636
August 18, 2025	10.44	10.5	10.5	10.51	10.44	33,100
August 15, 2025	10.39	10.43	10.43	10.57	10.39	73,400
August 14, 2025	10.47	10.36	10.27	10.47	10.33	89,100
August 13, 2025	10.53	10.48	10.39	10.61	10.38	124,300
August 12, 2025	10.46	10.47	10.38	10.53	10.46	89,636
August 11, 2025	10.44	10.42	10.33	10.53	10.42	77,613
August 08, 2025	10.34	10.41	10.41	10.46	10.29	205,232
August 07, 2025	10.18	10.25	10.25	10.28	10.18	68,838
August 06, 2025	9.96	10.14	10.14	10.23	9.94	77,600
August 05, 2025	9.88	9.97	9.97	9.98	9.84	66,400
August 04, 2025	9.74	9.86	9.86	9.88	9.74	105,000
August 01, 2025	9.71	9.71	9.71	9.76	9.7	49,734
July 31, 2025	9.71	9.68	9.68	9.79	9.64	174,016
July 30, 2025	9.67	9.7	9.7	9.75	9.67	67,913
July 29, 2025	9.67	9.7	9.7	9.8	9.67	13,808
July 28, 2025	9.84	9.69	9.69	9.84	9.69	37,400
July 25, 2025	9.85	9.82	9.82	9.92	9.8	46,703
July 24, 2025	9.98	9.87	9.87	9.98	9.87	19,342
July 23, 2025	9.85	9.98	9.98	9.98	9.83	89,900
July 22, 2025	9.76	9.7	9.7	9.78	9.7	35,238
July 21, 2025	9.69	9.79	9.79	9.79	9.64	143,200
July 18, 2025	9.62	9.63	9.63	9.65	9.59	12,400
July 17, 2025	9.56	9.59	9.59	9.69	9.56	36,900
July 16, 2025	9.54	9.57	9.57	9.58	9.52	38,062
July 15, 2025	9.62	9.53	9.53	9.62	9.53	37,638
July 14, 2025	9.69	9.72	9.63	9.74	9.68	116,417
July 11, 2025	9.69	9.66	9.66	9.72	9.66	33,746
July 10, 2025	9.66	9.67	9.67	9.74	9.66	28,600

Japan Smaller Capitalization Fund, Inc. (JOF) NYSE