JOF - Japan Smaller Capitalization Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201810.3810.3810.3110.3110.3121,100
Oct 19, 201810.4410.4410.3810.4210.4215,600
Oct 18, 201810.4610.4610.3510.3510.3578,500
Oct 17, 201810.5910.5910.4410.4710.4746,100
Oct 16, 201810.5110.5410.4910.4910.4944,800
Oct 15, 201810.5010.5610.4210.4810.4846,600
Oct 12, 201810.6210.6210.5110.5910.5936,900
Oct 11, 201810.6710.6710.5210.5310.5388,800
Oct 10, 201810.9410.9410.7410.7610.7688,100
Oct 09, 201810.8811.0210.7810.9610.9671,500
Oct 08, 201810.8811.0410.8810.9610.9612,700
Oct 05, 201811.0311.0510.9510.9610.9643,200
Oct 04, 201811.0611.1011.0111.0411.04140,900
Oct 03, 201811.0511.1711.0511.1511.1578,800
Oct 02, 201811.0711.1611.0711.1211.1269,600
Oct 01, 201811.0611.2111.0611.1511.1589,100
Sep 28, 201811.0111.0710.9811.0711.0741,700
Sep 27, 201811.0211.0510.9810.9910.99345,700
Sep 26, 201811.0011.0711.0011.0411.04110,500
Sep 25, 201810.8711.0010.8710.9410.94133,400
Sep 24, 201810.8710.9010.8410.8710.8792,200
Sep 21, 201810.7710.9710.7710.8410.84402,500
Sep 20, 201810.8110.8210.7710.8010.80148,600
Sep 19, 201810.7910.7910.7610.7610.76165,600
Sep 18, 201810.7510.7810.7010.7410.7491,300
Sep 17, 201810.6610.7010.6310.6410.6444,000
Sep 14, 201810.6210.7010.6210.6310.6343,700
Sep 13, 201810.6010.6610.5510.5510.55182,200
Sep 12, 201810.5010.5710.5010.5410.5462,500
Sep 11, 201810.5610.6010.5410.5410.5472,800
Sep 10, 201810.5710.6110.5610.5910.5922,600
Sep 07, 201810.5510.6010.5510.5910.5993,300
Sep 06, 201810.6810.6810.6110.6210.62214,200
Sep 05, 201810.6410.6510.6210.6410.6467,600
Sep 04, 201810.8310.8310.6810.7310.73254,900
Aug 31, 201810.9710.9710.8710.8810.88127,300
Aug 30, 201810.8210.9210.8110.9010.9013,000
Aug 29, 201810.9010.9210.9010.9010.9055,800
Aug 28, 201810.9310.9310.8710.8710.87136,000
Aug 27, 201811.0111.0510.8910.9310.93272,000
Aug 24, 201810.8710.9310.8510.9010.9027,000
Aug 23, 201810.9010.9610.9010.9010.9044,100
Aug 22, 201810.8610.9410.8610.9010.9086,700
Aug 21, 201810.8810.8810.8210.8310.8326,800
Aug 20, 201810.8610.8810.8110.8710.8710,000
Aug 17, 201810.8010.9010.8010.8810.8830,400
Aug 16, 201810.8410.8710.7810.8710.8736,800
Aug 15, 201810.9910.9910.8010.8210.8236,000
Aug 14, 201811.1011.1211.0611.0611.0641,700
Aug 13, 201811.2411.2611.0811.1011.1041,500
Aug 10, 201811.2711.3211.2711.2811.283,000
Aug 09, 201811.4611.4711.4511.4611.466,200
Aug 08, 201811.4511.4611.4311.4311.432,100
Aug 07, 201811.4111.4411.4111.4311.4315,700
Aug 06, 201811.4011.4011.3511.3711.3724,500
Aug 03, 201811.4611.5011.4111.5011.5013,600
Aug 02, 201811.4211.5211.4211.4811.489,500
Aug 01, 201811.5811.6111.5211.5911.5926,200
Jul 31, 201811.5911.5911.4411.5211.5214,200
Jul 30, 201811.6411.6511.6311.6311.635,300
Jul 27, 201811.7311.7311.6511.6911.6913,700
Jul 26, 201811.5111.6011.5011.5911.5911,400
Jul 25, 201811.4511.5211.4411.5011.5028,200
Jul 24, 201811.4811.4811.4211.4211.4214,900
Jul 23, 201811.3711.3711.3111.3411.3422,600
Jul 20, 201811.3011.3411.2811.3311.3314,100
Jul 19, 201811.4011.4011.2811.3211.3230,800
Jul 18, 201811.4011.4711.4011.4311.4322,700
Jul 17, 201811.2711.4011.2711.3911.3930,700
Jul 16, 201811.2811.3011.2511.2611.2636,600
Jul 13, 201811.2311.3611.2311.2911.2935,800
Jul 12, 201811.1211.1811.1211.1711.1729,200
Jul 11, 201811.2111.2511.1611.1611.1618,200
Jul 10, 201811.3911.3911.3511.3611.3627,700
Jul 09, 201811.3511.4211.3411.4211.4229,400
Jul 06, 201811.2511.2711.2311.2511.2522,300
Jul 05, 201811.2411.2411.2011.2111.2145,600
Jul 03, 201811.3311.3411.2811.3411.3412,100
Jul 02, 201811.4311.4411.3111.3211.3276,700
Jun 29, 201811.7111.7311.6211.6611.6626,900
Jun 28, 201811.7511.7611.7111.7411.7414,000
Jun 27, 201811.7211.8211.7211.7711.7725,800
Jun 26, 201811.6811.7711.6811.7711.7735,500
Jun 25, 201811.9111.9111.6811.6811.6858,000
Jun 22, 201811.8711.9711.8711.8811.8850,700
Jun 21, 201811.8111.8611.7911.8311.8362,600
Jun 20, 201811.8411.9411.8411.9211.9249,800
Jun 19, 201811.9411.9411.8311.8611.8628,200
Jun 18, 201811.8912.0311.7612.0112.0128,800
Jun 15, 201812.1312.1312.0212.0512.0519,300
Jun 14, 201812.1312.1712.1312.1512.1519,200
Jun 13, 201812.2312.2312.1412.1712.1736,600
Jun 12, 201812.2712.3212.1812.2112.2156,000
Jun 11, 201812.3212.4212.2812.2912.2916,300
Jun 08, 201812.2512.3012.2512.2612.2630,200
Jun 07, 201812.1912.2812.1912.2112.2120,700
Jun 06, 201812.3612.3612.2012.2512.2534,200
Jun 05, 201812.2712.3112.2412.2712.2718,600
Jun 04, 201812.3212.3212.2212.2712.2718,300
Jun 01, 201812.1912.2812.1912.2112.2118,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...