Japan Smaller Capitalization Fund Inc Historical Stock Prices

JOF 
$10.6688
*  
0.0388
0.37%
Get JOF Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading JOF now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.62  10.6688  10.60  10.6688 5,132
07/29/2015 10.6 10.6688 10.6 10.6688 5,132
07/28/2015 10.63 10.67 10.57 10.63 24,446
07/27/2015 10.59 10.67 10.58 10.6001 8,758
07/24/2015 10.62 10.65 10.62 10.65 28,259
07/23/2015 10.676 10.69 10.67 10.6857 11,040
07/22/2015 10.62 10.69 10.62 10.65 9,171
07/21/2015 10.71 10.79 10.67 10.69 11,390
07/20/2015 10.81 10.81 10.61 10.78 9,345
07/17/2015 10.79 10.8885 10.66 10.78 18,719
07/16/2015 10.64 10.73 10.64 10.6962 8,530
07/15/2015 10.51 10.7101 10.51 10.7 48,551
07/14/2015 10.47 10.6 10.47 10.49 91,191
07/13/2015 10.64 10.64 10.43 10.43 33,521
07/10/2015 10.7 10.7 10.48 10.5 82,426
07/09/2015 10.55 10.71 10.55 10.58 65,549
07/08/2015 10.6 10.66 10.49 10.515 131,967
07/07/2015 10.76 10.84 10.7 10.77 67,871
07/06/2015 10.88 10.98 10.81 10.81 11,163
07/02/2015 11.03 11.03 10.8 10.93 51,638
07/01/2015 10.8285 10.9199 10.796 10.81 13,310
06/30/2015 10.69 10.79 10.5801 10.79 64,017
06/29/2015 10.65 10.66 10.25 10.55 31,928
06/26/2015 10.76 10.86 10.76 10.79 34,849
06/25/2015 10.71 10.81 10.71 10.76 20,745
06/24/2015 10.75 10.8 10.75 10.77 29,497
06/23/2015 10.75 10.8 10.73 10.8 34,687
06/22/2015 10.64 10.7 10.56 10.67 21,598
06/19/2015 10.51 10.59 10.51 10.55 34,229
06/18/2015 10.4577 10.5321 10.4577 10.53 72,757
06/17/2015 10.45 10.51 10.3201 10.5 51,448
06/16/2015 10.4 10.57 10.39 10.52 28,651
06/15/2015 10.53 10.55 10.5 10.53 37,985
06/12/2015 10.49 10.52 10.48 10.52 75,805
06/11/2015 10.45 10.55 10.45 10.53 34,920
06/10/2015 10.38 10.5 10.34 10.47 80,707
06/09/2015 10.24 10.32 10.2399 10.3 42,187
06/08/2015 10.25 10.35 10.25 10.32 55,096
06/05/2015 10.29 10.35 10.29 10.33 36,132
06/04/2015 10.37 10.39 10.3501 10.37 15,614
06/03/2015 10.32 10.4 10.32 10.38 32,374
06/02/2015 10.35 10.37 10.33 10.36 45,690
06/01/2015 10.37 10.3899 10.31 10.34 30,027
05/29/2015 10.29 10.3 10.26 10.26 27,446
05/28/2015 10.38 10.41 10.33 10.39 17,353
05/27/2015 10.39 10.44 10.39 10.42 36,905
05/26/2015 10.34 10.44 10.34 10.4 44,574
05/22/2015 10.45 10.509 10.45 10.48 35,727
05/21/2015 10.54 10.57 10.5201 10.54 40,076
05/20/2015 10.46 10.54 10.46 10.5047 26,136
05/19/2015 10.48 10.51 10.48 10.501 105,145
05/18/2015 10.45 10.52 10.45 10.49 83,402
05/15/2015 10.39 10.4032 10.38 10.4 35,799
05/14/2015 10.31 10.4436 10.31 10.43 49,813
05/13/2015 10.36 10.39 10.36 10.38 42,881
05/12/2015 10.26 10.3002 10.25 10.28 82,297
05/11/2015 10.23 10.28 10.23 10.26 32,542
05/08/2015 10.25 10.31 10.23 10.3 23,587
05/07/2015 10.16 10.16 10.083 10.11 31,692
05/06/2015 10.1227 10.16 10.1 10.1098 22,682
05/05/2015 10.13 10.17 10.11 10.11 9,082
05/04/2015 10.286 10.3199 10.2 10.22 13,173
05/01/2015 10.18 10.2599 10.05 10.2599 59,512
04/30/2015 10.25 10.271 10.22 10.22 61,716
04/29/2015 10.34 10.3699 10.3 10.33 28,546
04/28/2015 10.405 10.435 10.3 10.34 44,980
04/27/2015 10.44 10.44 10.35 10.35 25,576
04/24/2015 10.33 10.3698 10.33 10.3571 42,261
04/23/2015 10.34 10.3899 10.34 10.36 18,758
04/22/2015 10.4 10.41 10.36 10.4 63,285
04/21/2015 10.35 10.37 10.33 10.37 42,303
04/20/2015 10.29 10.32 10.2714 10.2968 34,252
04/17/2015 10.3 10.317 10.2599 10.2799 47,514
04/16/2015 10.32 10.35 10.32 10.34 18,176
04/15/2015 10.33 10.35 10.32 10.3399 18,765
04/14/2015 10.24 10.27 10.24 10.2599 44,278
04/13/2015 10.16 10.23 10.16 10.2 52,801
04/10/2015 10.25 10.28 10.22 10.26 49,496
04/09/2015 10.24 10.24 10.2115 10.24 29,196
04/08/2015 10.2 10.25 10.17 10.19 46,553
04/07/2015 10.15 10.18 10.09 10.15 47,341
04/06/2015 10.07 10.14 10.06 10.08 50,426
04/02/2015 9.99 10.0399 9.9601 10 22,364
04/01/2015 9.87 9.969 9.87 9.93 27,203
03/31/2015 9.9 9.94 9.8 9.94 34,263
03/30/2015 10.1 10.1199 10.02 10.04 56,246
03/27/2015 10.06 10.1099 10.03 10.0499 41,951
03/26/2015 10.07 10.0837 10.0466 10.06 19,748
03/25/2015 10.16 10.16 10.11 10.13 64,062
03/24/2015 10.16 10.1755 10.11 10.14 53,568
03/23/2015 10.12 10.17 10.11 10.16 102,825
03/20/2015 10.06 10.11 9.96 10.08 52,046
03/19/2015 9.99 10.09 9.925 10.05 25,275
03/18/2015 9.94 10.08 9.9286 10.05 52,893
03/17/2015 10 10.035 9.92 9.94 149,507
03/16/2015 9.8 10.03 9.8 9.99 143,458
03/13/2015 9.76 9.7701 9.71 9.75 17,466
03/12/2015 9.7 9.79 9.7 9.76 42,781
03/11/2015 9.57 9.6512 9.56 9.6252 14,627
03/10/2015 9.55 9.59 9.53 9.5597 45,483
03/09/2015 9.67 9.72 9.61 9.64 52,553
03/06/2015 9.72 9.74 9.66 9.72 41,458
03/05/2015 9.7 9.7 9.67 9.69 51,023
03/04/2015 9.66 9.68 9.65 9.66 61,966
03/03/2015 9.72 9.75 9.66 9.7 36,442
03/02/2015 9.66 9.77 9.65 9.77 65,071
02/27/2015 9.65 9.69 9.61 9.69 56,147
02/26/2015 9.63 9.69 9.63 9.655 63,690
02/25/2015 9.6 9.63 9.58 9.6 39,817
02/24/2015 9.6 9.63 9.53 9.62 71,340
02/23/2015 9.6 9.6 9.55 9.58 32,757
02/20/2015 9.59 9.63 9.58 9.6267 24,249
02/19/2015 9.51 9.581 9.51 9.57 39,601
02/18/2015 9.51 9.52 9.44 9.51 43,154
02/17/2015 9.34 9.44 9.33 9.43 90,356
02/13/2015 9.31 9.36 9.3 9.3301 38,587
02/12/2015 9.21 9.22 9.16 9.22 23,444
02/11/2015 9.07 9.19 8.91 9.17 25,390
02/10/2015 9.21 9.22 9.18 9.22 24,697
02/09/2015 9.15 9.18 9.15 9.16 16,246
02/06/2015 9.18 9.25 9.18 9.25 20,600
02/05/2015 9.24 9.261 9.21 9.26 23,533
02/04/2015 9.22 9.25 9.199 9.2108 64,486
02/03/2015 9.08 9.24 9.08 9.23 55,919
02/02/2015 9.13 9.26 9.13 9.26 44,242
01/30/2015 9.14 9.1999 9.04 9.08 40,940
01/29/2015 9.1509 9.22 9.1509 9.22 54,195
01/28/2015 9.13 9.18 9.07 9.16 71,844
01/27/2015 9.09 9.1 9.02 9.04 33,291
01/26/2015 8.99 9.0799 8.99 9.04 32,777
01/23/2015 9.05 9.05 8.97 8.97 19,052
01/22/2015 9.02 9.05 8.989 9.03 42,368
01/21/2015 9.04 9.04 8.98 9.01 17,906
01/20/2015 9.02 9.0399 8.95 9.03 42,262
01/16/2015 8.97 9.05 8.97 9.05 54,818
01/15/2015 9 9.03 8.95 8.98 17,011
01/14/2015 8.91 8.91 8.83 8.84 20,093
01/13/2015 8.98 9.0293 8.94 8.97 17,916
01/12/2015 8.831 8.91 8.8 8.9 27,104
01/09/2015 8.9 8.9005 8.85 8.89 72,881
01/08/2015 8.89 8.95 8.82 8.93 111,271
01/07/2015 8.81 8.9 8.81 8.87 63,507
01/06/2015 8.78 8.82 8.75 8.768 82,381
01/05/2015 8.86 8.93 8.76 8.78 83,981
01/02/2015 8.96 8.979 8.92 8.93 20,517
12/31/2014 8.88 8.97 8.88 8.97 53,263
12/30/2014 8.9 8.91 8.87 8.9 63,150
12/29/2014 8.95 9.01 8.9 8.95 117,495
12/26/2014 8.94 9 8.94 8.99 36,615
12/24/2014 8.94 9.05 8.92 8.93 76,181
12/23/2014 8.97 9.03 8.9 8.93 62,813
12/22/2014 8.96 9.012 8.9 8.937 31,105
12/19/2014 9.01 9.02 8.96 8.99 90,931
12/18/2014 9 9.01 8.89 9 75,522
12/17/2014 8.93 9.05 8.89 9.05 45,354
12/16/2014 8.91 8.947 8.8799 8.94 78,921
12/15/2014 8.91 8.94 8.88 8.919 82,574
12/12/2014 8.93 8.96 8.9 8.9565 35,663
12/11/2014 9.08 9.08 8.96 8.97 670,409
12/10/2014 9.05 9.09 9.04 9.05 56,716
12/09/2014 9.01 9.1 9 9.07 37,387
12/08/2014 9.1 9.12 9.1 9.11 67,257
12/05/2014 9.14 9.2 9.14 9.16 59,689
12/04/2014 9.18 9.18 9.12 9.15 38,550
12/03/2014 9.16 9.23 9.14 9.2 31,740
12/02/2014 9.14 9.21 9.14 9.1868 20,358
12/01/2014 9.11 9.14 9.082 9.1 31,478
11/28/2014 9.1 9.13 9.06 9.06 46,558
11/26/2014 9.11 9.13 9.09 9.11 13,519
11/25/2014 9.113 9.123 9.07 9.1148 17,464
11/24/2014 9.16 9.16 9.13 9.13 14,902
11/21/2014 9.18 9.18 9.12 9.17 53,520
11/20/2014 9.01 9.08 9.01 9.08 34,841
11/19/2014 9.08 9.13 9.06 9.08 67,798
11/18/2014 9.09 9.21 9.09 9.12 121,227
11/17/2014 9.11 9.11 9.02 9.08 98,515
11/14/2014 9.18 9.26 9.18 9.2422 55,854
11/13/2014 9.23 9.25 9.15 9.2201 49,873
11/12/2014 9.25 9.27 9.05 9.16 222,858
11/11/2014 9.36 9.36 9.2801 9.29 36,812
11/10/2014 9.25 9.28 9.2 9.28 53,185
11/07/2014 9.18 9.25 9.1601 9.25 39,874
11/06/2014 9.23 9.25 9.17 9.25 110,166
11/05/2014 9.3 9.33 9.26 9.3 39,672
11/04/2014 9.44 9.44 9.08 9.3001 86,214
11/03/2014 9.59 9.6 9.51 9.57 165,313
10/31/2014 9.5 9.67 9.5 9.62 79,755
10/30/2014 9.21 9.327 9.21 9.2901 29,044
10/29/2014 9.25 9.2899 9.17 9.21 28,725
10/28/2014 9.14 9.1984 9.139 9.19 96,271
10/27/2014 9.12 9.17 9.12 9.1432 13,597
10/24/2014 9.14 9.19 9.14 9.18 9,504
10/23/2014 9.17 9.2131 9.161 9.2 16,649
10/22/2014 9.11 9.218 9.08 9.12 67,402
10/21/2014 8.99 9.114 8.98 9.09 136,174
10/20/2014 9.07 9.13 8.99 9.02 99,898
10/17/2014 8.92 9.17 8.92 9 51,667
10/16/2014 8.76 8.93 8.72 8.92 231,611
10/15/2014 8.96 9.04 8.82 8.86 185,530
10/14/2014 9.19 9.19 8.99 9.05 133,826
10/13/2014 9.22 9.26 9.11 9.12 37,242
10/10/2014 9.31 9.31 9.21 9.21 26,924
10/09/2014 9.5 9.5 9.29 9.35 82,564
10/08/2014 9.53 9.62 9.5 9.6 20,657
10/07/2014 9.67 9.67 9.57 9.57 30,197
10/06/2014 9.47 9.76 9.45 9.74 296,472
10/03/2014 9.51 9.54 9.48 9.5 46,654
10/02/2014 9.44 9.52 9.37 9.52 102,054
10/01/2014 9.67 9.67 9.48 9.54 98,310
09/30/2014 9.68 9.72 9.68 9.69 82,598
09/29/2014 9.72 9.81 9.6401 9.78 192,124
09/26/2014 9.67 9.82 9.66 9.81 51,604
09/25/2014 9.7 9.7 9.64 9.65 93,808
09/24/2014 9.6201 9.7099 9.62 9.65 44,244
09/23/2014 9.631 9.65 9.62 9.65 32,230
09/22/2014 9.65 9.67 9.64 9.6699 47,630
09/19/2014 9.7005 9.7155 9.6374 9.65 19,643
09/18/2014 9.67 9.7 9.6432 9.68 37,406
09/17/2014 9.71 9.71 9.6873 9.7053 21,643
09/16/2014 9.67 9.74 9.65 9.73 38,129
09/15/2014 9.67 9.71 9.6601 9.7 74,423
09/12/2014 9.66 9.7 9.62 9.67 259,176
09/11/2014 9.74 9.76 9.72 9.76 164,241
09/10/2014 9.7 9.77 9.69 9.74 31,385
09/09/2014 9.62 9.6799 9.611 9.67 23,263
09/08/2014 9.701 9.72 9.68 9.72 12,135
09/05/2014 9.7 9.7 9.66 9.68 14,750
09/04/2014 9.79 9.79 9.73 9.76 41,627
09/03/2014 9.79 9.8124 9.74 9.78 23,458
09/02/2014 9.82 9.828 9.76 9.79 14,814
08/29/2014 9.72 9.76 9.71 9.74 14,153
08/28/2014 9.67 9.75 9.67 9.73 21,820
08/27/2014 9.73 9.8 9.72 9.75 28,262
08/26/2014 9.73 9.74 9.7101 9.73 86,679
08/25/2014 9.78 9.87 9.72 9.76 44,823
08/22/2014 9.75 9.76 9.74 9.75 18,795
08/21/2014 9.77 9.81 9.741 9.7981 25,551
08/20/2014 9.71 9.78 9.71 9.7794 32,383
08/19/2014 9.73 9.79 9.71 9.79 75,567
08/18/2014 9.7 9.73 9.68 9.728 18,064
08/15/2014 9.66 9.67 9.65 9.67 11,240
08/14/2014 9.59 9.63 9.59 9.6124 37,418
08/13/2014 9.65 9.65 9.57 9.62 16,869
08/12/2014 9.53 9.59 9.5 9.59 21,798
08/11/2014 9.51 9.54 9.51 9.53 31,640
08/08/2014 9.37 9.48 9.37 9.44 61,103
08/07/2014 9.54 9.54 9.43 9.43 23,663
08/06/2014 9.39 9.51 9.37 9.5 93,176
08/05/2014 9.5 9.52 9.37 9.4901 13,605
08/04/2014 9.56 9.5999 9.56 9.5796 21,480
08/01/2014 9.569 9.6 9.56 9.59 18,891
07/31/2014 9.61 9.64 9.58 9.58 33,986
07/30/2014 9.69 9.7 9.67 9.7 28,725
07/29/2014 9.63 9.7 9.63 9.7 31,564
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?