Japan Smaller Capitalization Fund Inc Common Stock Historical Stock Prices

JOF 
$9.69
*  
0.038
0.39%
Get JOF Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading JOF now
Exchange: NYSE

Community Rating:
View:    JOF Pre-Market
 
 
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 20-MAY-2015 TO 20-MAY-2016

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 9.685 9.73 9.615 9.69 93,726
05/20/2016 9.64 9.6757 9.64 9.652 33,165
05/19/2016 9.6 9.62 9.58 9.6 18,884
05/18/2016 9.64 9.71 9.63 9.64 6,274
05/17/2016 9.68 9.7004 9.64 9.64 17,178
05/16/2016 9.72 9.72 9.65 9.67 22,479
05/13/2016 9.66 9.69 9.65 9.67 16,013
05/12/2016 9.85 9.85 9.7 9.77 13,579
05/11/2016 9.74 9.75 9.724 9.74 11,719
05/10/2016 9.74 9.81 9.724 9.78 29,311
05/09/2016 9.62 9.74 9.61 9.62 47,959
05/06/2016 9.651 9.651 9.55 9.58 32,232
05/05/2016 9.55 9.59 9.53 9.57 6,913
05/04/2016 9.6 9.6045 9.53 9.55 37,646
05/03/2016 9.66 9.69 9.66 9.68 35,257
05/02/2016 9.72 9.78 9.631 9.76 54,007
04/29/2016 9.61 9.61 9.54 9.61 104,368
04/28/2016 9.59 9.59 9.48 9.49 71,955
04/27/2016 9.72 9.74 9.675 9.72 17,539
04/26/2016 9.688 9.714 9.67 9.68 4,372
04/25/2016 9.74 9.76 9.71 9.73 17,099
04/22/2016 9.86 9.86 9.77 9.798 22,115
04/21/2016 9.84 9.9 9.75 9.79 43,416
04/20/2016 9.772 9.83 9.72 9.79 29,298
04/19/2016 9.84 9.9 9.75 9.8 61,257
04/18/2016 9.57 9.75 9.57 9.7001 18,411
04/15/2016 9.65 9.67 9.65 9.67 11,661
04/14/2016 9.75 9.75 9.65 9.67 34,839
04/13/2016 9.77 9.781 9.61 9.64 213,479
04/12/2016 9.52 9.61 9.5058 9.61 34,091
04/11/2016 9.51 9.51 9.417 9.4192 10,268
04/08/2016 9.41 9.594 9.41 9.45 33,531
04/07/2016 9.32 9.36 9.23 9.24 38,529
04/06/2016 9.2 9.26 9.2 9.24 109,941
04/05/2016 9.25 9.25 9.1219 9.21 93,764
04/04/2016 9.41 9.45 9.4 9.41 86,393
04/01/2016 9.46 9.48 9.39 9.43 43,138
03/31/2016 9.62 9.71 9.62 9.65 55,754
03/30/2016 9.66 9.76 9.66 9.7 45,676
03/29/2016 9.7 9.75 9.68 9.69 16,863
03/28/2016 9.75 9.75 9.7101 9.74 15,097
03/24/2016 9.58 9.72 9.58 9.72 18,042
03/23/2016 9.66 9.71 9.66 9.68 34,170
03/22/2016 9.68 9.74 9.65 9.69 27,100
03/21/2016 9.6015 9.69 9.6015 9.68 90,735
03/18/2016 9.59 9.69 9.59 9.69 11,233
03/17/2016 9.58 9.65 9.58 9.62 37,808
03/16/2016 9.54 9.63 9.54 9.63 30,035
03/15/2016 9.55 9.59 9.55 9.59 11,095
03/14/2016 9.59 9.6 9.55 9.59 7,781
03/11/2016 9.38 9.59 9.38 9.55 19,072
03/10/2016 9.45 9.45 9.3 9.34 21,053
03/09/2016 9.29 9.34 9.29 9.34 28,288
03/08/2016 9.31 9.37 9.3 9.33 21,516
03/07/2016 9.33 9.41 9.3 9.35 91,467
03/04/2016 9.34 9.45 9.321 9.4 17,725
03/03/2016 9.29 9.35 9.2501 9.295 28,517
03/02/2016 9.17 9.2489 9.17 9.2 72,391
03/01/2016 9.05 9.15 9.05 9.13 57,297
02/29/2016 8.99 9.07 8.98 8.98 99,371
02/26/2016 9 9.06 9 9.03 21,785
02/25/2016 8.85 8.98 8.85 8.955 13,679
02/24/2016 8.8 8.87 8.79 8.82 93,835
02/23/2016 8.84 8.89 8.84 8.8508 58,653
02/22/2016 8.93 8.97 8.89 8.91 74,271
02/19/2016 8.7 8.77 8.68 8.74 186,508
02/18/2016 8.7 8.78 8.7 8.74 245,614
02/17/2016 8.58 8.7199 8.58 8.68 256,630
02/16/2016 8.77 8.81 8.52 8.57 193,828
02/12/2016 8.34 8.6292 8.34 8.53 226,498
02/11/2016 8.69 8.75 8.54 8.65 189,378
02/10/2016 9 9.095 8.94 8.97 21,253
02/09/2016 8.96 9.18 8.8801 9.046 46,060
02/08/2016 9.3 9.3 9.06 9.12 62,780
02/05/2016 9.505 9.505 9.4 9.4023 10,620
02/04/2016 9.4612 9.58 9.4612 9.54 8,124
02/03/2016 9.45 9.57 9.4 9.51 67,039
02/02/2016 9.51 9.55 9.45 9.5 6,938
02/01/2016 9.54 9.54 9.45 9.54 12,024
01/29/2016 9.549 9.57 9.48 9.54 11,429
01/28/2016 9.47 9.47 9.35 9.45 25,359
01/27/2016 9.49 9.5 9.38 9.49 19,605
01/26/2016 9.314 9.47 9.26 9.47 33,075
01/25/2016 9.2 9.24 9.18 9.211 19,228
01/22/2016 9.2 9.2235 9.155 9.2 45,452
01/21/2016 9.09 9.1751 9.02 9.1 30,131
01/20/2016 9.13 9.13 8.92 9.1 45,064
01/19/2016 9.59 9.6199 9.18 9.26 61,791
01/15/2016 9.41 9.48 9.16 9.38 26,137
01/14/2016 9.68 9.78 9.625 9.78 4,922
01/13/2016 9.82 9.8465 9.68 9.6875 39,560
01/12/2016 9.95 9.95 9.69 9.71 23,632
01/11/2016 10.07 10.075 9.84 9.86 42,787
01/08/2016 10.11 10.2 10.0025 10.015 29,353
01/07/2016 10.05 10.07 9.89 10.059 15,689
01/06/2016 10.15 10.21 10.1001 10.18 31,782
01/05/2016 10.19 10.46 10.19 10.2 28,011
01/04/2016 9.9 10.19 9.8 10.13 56,563
12/31/2015 10.228 10.3 10.21 10.23 15,799
12/30/2015 10.27 10.32 10.27 10.31 28,566
12/29/2015 10.26 10.35 10.1701 10.3232 48,825
12/28/2015 10.31 10.31 10.1 10.1601 19,672
12/24/2015 10.29 10.32 10.21 10.26 29,360
12/23/2015 10.3 10.34 10.02 10.29 160,014
12/22/2015 10 10.27 9.99 10.27 101,935
12/21/2015 10.05 10.05 9.95 10 23,986
12/18/2015 9.93 10.0389 9.93 10.0189 9,330
12/17/2015 10.34 10.34 10 10.0307 54,808
12/16/2015 10.81 10.9499 10.65 10.8 46,801
12/15/2015 10.64 10.79 10.64 10.6837 40,318
12/14/2015 10.72 10.74 10.54 10.64 37,627
12/11/2015 10.72 10.75 10.55 10.665 71,159
12/10/2015 10.79 10.85 10.7 10.7 47,645
12/09/2015 10.9216 10.9699 10.69 10.7 24,138
12/08/2015 10.76 10.9 10.75 10.9 26,691
12/07/2015 10.97 10.97 10.905 10.9142 8,342
12/04/2015 10.76 10.94 10.76 10.92 28,100
12/03/2015 10.96 10.96 10.85 10.88 32,057
12/02/2015 10.94 10.9689 10.89 10.93 19,781
12/01/2015 10.78 10.95 10.78 10.91 88,263
11/30/2015 10.79 10.7979 10.74 10.76 29,341
11/27/2015 10.82 10.825 10.73 10.78 5,128
11/25/2015 10.83 10.9 10.81 10.89 21,356
11/24/2015 10.76 10.8799 10.76 10.8655 12,088
11/23/2015 10.81 10.9 10.81 10.86 56,701
11/20/2015 10.8 10.91 10.8 10.8999 21,354
11/19/2015 10.58 10.89 10.58 10.84 126,882
11/18/2015 10.54 10.57 10.53 10.56 13,301
11/17/2015 10.5 10.59 10.5 10.5 26,184
11/16/2015 10.43 10.5599 10.43 10.55 10,298
11/13/2015 10.4 10.6 10.4 10.47 30,738
11/12/2015 10.52 10.52 10.45 10.4668 6,876
11/11/2015 10.5126 10.55 10.5126 10.5422 7,890
11/10/2015 10.5 10.5599 10.49 10.5 22,273
11/09/2015 10.51 10.51 10.3 10.4 37,085
11/06/2015 10.53 10.58 10.51 10.52 12,807
11/05/2015 10.51 10.62 10.51 10.59 14,873
11/04/2015 10.52 10.56 10.49 10.5051 17,262
11/03/2015 10.49 10.6 10.49 10.5777 24,117
11/02/2015 10.5 10.6 10.495 10.6 7,111
10/30/2015 10.53 10.57 10.5 10.5 9,477
10/29/2015 10.42 10.57 10.42 10.57 13,297
10/28/2015 10.571 10.6 10.571 10.5992 16,563
10/27/2015 10.53 10.56 10.52 10.52 10,008
10/26/2015 10.561 10.5861 10.56 10.58 6,782
10/23/2015 10.57 10.6 10.51 10.56 31,417
10/22/2015 10.47 10.61 10.47 10.57 38,763
10/21/2015 10.6 10.64 10.56 10.56 12,775
10/20/2015 10.45 10.54 10.45 10.5299 14,259
10/19/2015 10.54 10.54 10.37 10.49 72,899
10/16/2015 10.58 10.68 10.53 10.63 48,618
10/15/2015 10.5 10.57 10.5 10.54 26,803
10/14/2015 10.36 10.47 10.32 10.37 15,893
10/13/2015 10.33 10.54 10.33 10.5 26,230
10/12/2015 10.43 10.4684 10.31 10.39 27,858
10/09/2015 10.5 10.5 10.4001 10.465 16,313
10/08/2015 10.4 10.49 10.37 10.49 11,718
10/07/2015 10.4 10.5 10.4 10.48 14,054
10/06/2015 10.27 10.36 10.27 10.36 6,537
10/05/2015 10.26 10.37 10.25 10.36 33,132
10/02/2015 10.08 10.14 10.01 10.1 154,728
10/01/2015 10.22 10.23 10.05 10.07 118,771
09/30/2015 10.11 10.17 10.07 10.17 96,809
09/29/2015 9.93 9.994 9.93 9.97 32,289
09/28/2015 10.13 10.15 10.02 10.02 63,736
09/25/2015 10.1 10.23 10.07 10.19 16,434
09/24/2015 9.95 9.99 9.9 9.94 15,421
09/23/2015 9.9766 10.0901 9.9766 10.01 12,292
09/22/2015 9.9 10.07 9.9 9.98 28,098
09/21/2015 9.94 10.06 9.94 10.03 18,134
09/18/2015 9.89 10 9.89 9.94 16,831
09/17/2015 10.05 10.0683 10 10.03 8,960
09/16/2015 10.01 10.082 10.01 10.069 10,942
09/15/2015 9.91 10.09 9.9 10.01 20,891
09/14/2015 9.81 9.87 9.7942 9.87 9,793
09/11/2015 9.78 9.9 9.76 9.789 13,531
09/10/2015 9.86 9.8601 9.83 9.85 15,479
09/09/2015 10.01 10.17 9.93 9.93 41,915
09/08/2015 9.86 9.94 9.86 9.9 15,122
09/04/2015 9.77 9.8 9.711 9.772 17,945
09/03/2015 10.08 10.08 9.9201 10 15,847
09/02/2015 9.98 10.0101 9.92 9.99 27,930
09/01/2015 9.8 9.8899 9.8 9.83 54,871
08/31/2015 10.09 10.1299 10.01 10.065 94,343
08/28/2015 10.15 10.21 10.15 10.17 18,825
08/27/2015 10 10.13 9.985 10.101 52,464
08/26/2015 10 10 9.93 9.95 48,544
08/25/2015 9.97 10.02 9.884 9.94 60,398
08/24/2015 9.61 9.9801 9.3 9.79 103,956
08/21/2015 10.07 10.25 10.02 10.2 59,983
08/20/2015 10.51 10.53 10.43 10.4311 39,801
08/19/2015 10.62 10.67 10.6 10.67 51,587
08/18/2015 10.68 10.7699 10.68 10.76 30,642
08/17/2015 10.71 10.7299 10.68 10.7299 68,386
08/14/2015 10.74 10.74 10.7 10.72 29,502
08/13/2015 10.72 10.82 10.72 10.77 25,491
08/12/2015 10.61 10.73 10.55 10.7 67,149
08/11/2015 10.76 10.7644 10.67 10.6832 14,457
08/10/2015 10.77 10.8799 10.76 10.85 45,001
08/07/2015 10.7 10.83 10.7 10.78 59,913
08/06/2015 10.79 10.85 10.735 10.77 28,422
08/05/2015 10.8272 10.83 10.7901 10.8177 6,344
08/04/2015 10.69 10.834 10.67 10.75 8,282
08/03/2015 10.7 10.7 10.65 10.6888 19,722
07/31/2015 10.71 10.78 10.68 10.7099 14,295
07/30/2015 10.61 10.6599 10.61 10.63 12,867
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
*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?