JOF - Japan Smaller Capitalization Fund, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 201812.1812.2312.1612.2212.2278,300
May 30, 201812.1812.2512.1812.2512.2521,700
May 29, 201812.1512.1812.1312.1512.1519,600
May 25, 201812.2812.2812.2512.2612.2620,200
May 24, 201812.2812.3012.2312.2912.2919,400
May 23, 201812.1912.3012.1912.2712.2714,000
May 22, 201812.2812.2812.2012.2512.2525,700
May 21, 201812.2712.3212.2312.2512.2542,400
May 18, 201812.3112.3412.2712.2712.2722,700
May 17, 201812.4212.4312.3712.4112.4154,800
May 16, 201812.3712.4412.3712.3812.3840,100
May 15, 201812.4412.4812.3612.3712.3730,900
May 14, 201812.4912.6112.4912.5312.5325,500
May 11, 201812.4312.4312.3712.3912.3938,900
May 10, 201812.3612.3912.3212.3612.36269,100
May 09, 201812.3012.3012.2312.2612.2642,200
May 08, 201812.4312.4412.3712.3712.3728,000
May 07, 201812.4212.4212.3212.3312.3313,100
May 04, 201812.3012.4312.3012.4212.4217,100
May 03, 201812.2412.3212.2412.3112.3121,800
May 02, 201812.2012.2912.2012.2412.2455,500
May 01, 201812.2612.3212.2512.3212.3228,700
Apr 30, 201812.3112.3112.2812.2912.2920,800
Apr 27, 201812.2212.2612.2112.2312.235,600
Apr 26, 201812.2212.2212.1712.2212.2221,300
Apr 25, 201812.1412.2112.1412.1612.1616,900
Apr 24, 201812.1312.1512.1012.1212.1260,500
Apr 23, 201812.1612.1612.0612.1412.1427,800
Apr 20, 201812.1412.1812.1112.1712.1720,600
Apr 19, 201812.2012.2012.1512.1712.1718,800
Apr 18, 201812.1712.2912.1612.2212.22115,100
Apr 17, 201812.1912.2212.1312.1312.1375,300
Apr 16, 201812.1912.2012.1512.1512.1534,000
Apr 13, 201812.2212.2212.1512.1512.1517,200
Apr 12, 201812.2412.2612.2012.2112.2113,300
Apr 11, 201812.3112.3512.2712.2712.2740,500
Apr 10, 201812.3912.4112.3612.4012.4083,900
Apr 09, 201812.2512.4212.2512.3712.3736,300
Apr 06, 201812.1912.2212.1512.1612.1662,400
Apr 05, 201812.3912.3912.2612.2712.2781,400
Apr 04, 201812.1312.2912.1312.2512.2540,900
Apr 03, 201812.2012.2612.2012.2512.2533,400
Apr 02, 201812.2812.2812.1312.1412.1420,600
Mar 29, 201812.2312.3012.2312.2912.2945,800
Mar 28, 201812.0412.2612.0412.2112.21115,800
Mar 27, 201812.2612.3012.0912.0912.09154,600
Mar 26, 201812.1512.1611.7712.1312.13103,100
Mar 23, 201812.2212.2312.0712.0812.0858,800
Mar 22, 201812.3112.3512.2112.2312.2319,100
Mar 21, 201812.3512.3712.2712.3512.3536,300
Mar 20, 201812.2912.3612.2712.3612.3668,300
Mar 19, 201812.3912.3912.2312.2612.2680,700
Mar 16, 201812.4912.4912.4112.4412.449,800
Mar 15, 201812.5312.5312.4712.4712.472,500
Mar 14, 201812.3812.4712.3812.4612.4642,200
Mar 13, 201812.2512.3512.2512.2712.27137,700
Mar 12, 201812.2412.2512.1312.1512.1562,400
Mar 09, 201812.1312.2012.0612.1612.1628,700
Mar 08, 201812.1912.1912.1612.1712.1728,800
Mar 07, 201812.1112.2412.0912.1212.1228,900
Mar 06, 201812.1812.3112.1412.1812.18133,100
Mar 05, 201812.1112.1812.0912.1612.1621,700
Mar 02, 201812.1012.3412.0612.2112.2148,200
Mar 01, 201812.3612.3812.1012.1512.1538,900
Feb 28, 201812.3412.5012.3412.4812.4811,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...