Japan Smaller Capitalization Fund Inc (NY: JOF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	7.590	7.630	7.580	7.610	39,727	+0.03(+0.40%)
Aug 13, 2024	7.490	7.590	7.490	7.580	18,465	+0.15(+2.02%)
Aug 12, 2024	7.510	7.510	7.340	7.430	22,325	+0.04(+0.54%)
Aug 09, 2024	7.350	7.400	7.290	7.390	59,299	-0.02(-0.27%)
Aug 08, 2024	7.300	7.430	7.300	7.410	45,206	+0.15(+2.07%)
Aug 07, 2024	7.220	7.540	7.220	7.260	189,646	+0.13(+1.82%)
Aug 06, 2024	7.300	7.300	6.991	7.130	328,045	-0.14(-1.93%)
Aug 05, 2024	7.020	7.320	6.890	7.270	119,540	-0.21(-2.81%)
Aug 02, 2024	7.640	7.640	7.460	7.480	116,844	-0.31(-3.98%)
Aug 01, 2024	7.930	8.060	7.790	7.790	117,843	-0.27(-3.35%)
Jul 31, 2024	7.970	8.070	7.940	8.060	49,982	+0.22(+2.81%)
Jul 30, 2024	7.830	7.890	7.810	7.840	48,440	+0.03(+0.38%)
Jul 29, 2024	7.810	7.860	7.790	7.810	25,448	-0.02(-0.26%)
Jul 26, 2024	7.760	7.850	7.730	7.830	21,246	+0.06(+0.77%)
Jul 25, 2024	7.710	7.780	7.640	7.770	99,486	+0.04(+0.52%)
Jul 24, 2024	7.770	7.820	7.720	7.730	43,987	-0.06(-0.77%)
Jul 23, 2024	7.770	7.800	7.740	7.790	68,787	+0.02(+0.26%)
Jul 22, 2024	7.760	7.780	7.760	7.770	20,406	+0.03(+0.39%)
Jul 19, 2024	7.760	7.770	7.720	7.740	25,166	-0.02(-0.26%)
Jul 18, 2024	7.840	7.860	7.760	7.760	35,995	-0.11(-1.40%)
Jul 17, 2024	7.790	7.870	7.790	7.870	98,792	+0.03(+0.38%)
Jul 16, 2024	7.800	7.856	7.800	7.840	25,969	+0.06(+0.78%)
Jul 15, 2024	7.800	7.850	7.773	7.779	1,787	-0.01(-0.14%)
Jul 12, 2024	7.690	7.850	7.690	7.790	93,039	+0.12(+1.58%)
Jul 11, 2024	7.700	7.700	7.660	7.668	27,083	-0.01(-0.15%)
Jul 10, 2024	7.590	7.690	7.590	7.680	37,549	+0.11(+1.45%)
Jul 09, 2024	7.550	7.590	7.529	7.570	64,525	+0.02(+0.26%)
Jul 08, 2024	7.560	7.590	7.530	7.550	40,784	-0.02(-0.26%)
Jul 05, 2024	7.580	7.580	7.550	7.570	96,100	+0.02(+0.26%)
Jul 03, 2024	7.550	7.570	7.531	7.550	77,941	+0.01(+0.13%)
Jul 02, 2024	7.550	7.560	7.520	7.540	102,320	-0.01(-0.13%)
Jul 01, 2024	7.560	7.585	7.520	7.550	34,601	-0.03(-0.40%)
Jun 28, 2024	7.580	7.610	7.565	7.580	58,523	+0.03(+0.40%)
Jun 27, 2024	7.540	7.566	7.530	7.550	88,066	+0.01(+0.13%)
Jun 26, 2024	7.550	7.580	7.540	7.540	47,049	-0.05(-0.66%)
Jun 25, 2024	7.550	7.610	7.540	7.590	84,811	+0.08(+1.07%)
Jun 24, 2024	7.520	7.610	7.510	7.510	49,677	-0.01(-0.13%)
Jun 21, 2024	7.530	7.540	7.500	7.520	24,226	-0.01(-0.12%)
Jun 20, 2024	7.520	7.562	7.511	7.529	39,862	-0.00(-0.01%)
Jun 18, 2024	7.530	7.560	7.510	7.530	133,475	-0.01(-0.13%)
Jun 17, 2024	7.540	7.615	7.540	7.540	47,664	-0.03(-0.40%)
Jun 14, 2024	7.510	7.570	7.510	7.570	30,305	+0.04(+0.53%)
Jun 13, 2024	7.610	7.610	7.530	7.530	29,538	-0.13(-1.70%)
Jun 12, 2024	7.730	7.755	7.640	7.660	35,005	+0.00(+0.00%)
Jun 11, 2024	7.680	7.680	7.650	7.660	13,575	-0.05(-0.65%)
Jun 10, 2024	7.680	7.730	7.665	7.710	34,886	+0.03(+0.39%)
Jun 07, 2024	7.690	7.720	7.650	7.680	30,169	-0.04(-0.52%)
Jun 06, 2024	7.650	7.760	7.650	7.720	34,800	-0.08(-1.03%)
Jun 05, 2024	7.750	7.850	7.750	7.800	19,398	+0.02(+0.26%)
Jun 04, 2024	7.790	7.819	7.780	7.780	95,999	-0.01(-0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.