Japan Smaller Capitalization Fund (JOF) Historical Stock Data
7.66 ↑0.14 (1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JOF is up 0.12% a day on average. There have been 18 days where Japan Smaller Capitalization Fund closed green and 12 days where JOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 7.55 | 7.66 | ↑$0.11 (1.46%) | 7.54 | 7.66 | 37.56K |
| 2024-12-24 | 7.50 | 7.52 | ↑$0.02 (0.27%) | 7.50 | 7.54 | 28.38K |
| 2024-12-23 | 7.56 | 7.50 | ↓$0.06 (-0.79%) | 7.49 | 7.56 | 24.74K |
| 2024-12-20 | 7.47 | 7.53 | ↑$0.06 (0.80%) | 7.47 | 7.58 | 29.47K |
| 2024-12-19 | 7.50 | 7.55 | ↑$0.05 (0.67%) | 7.50 | 7.70 | 99.56K |
| 2024-12-18 | 7.78 | 7.77 | ↓$0.01 (-0.14%) | 7.75 | 7.98 | 33.77K |
| 2024-12-17 | 7.86 | 7.86 | ↑$0.00 (0.00%) | 7.85 | 7.91 | 17.69K |
| 2024-12-16 | 7.95 | 7.87 | ↓$0.08 (-1.01%) | 7.84 | 7.96 | 48.80K |
| 2024-12-13 | 7.93 | 8.00 | ↑$0.07 (0.88%) | 7.93 | 8.04 | 52.36K |
| 2024-12-12 | 7.96 | 7.97 | ↑$0.01 (0.13%) | 7.94 | 8.02 | 117.09K |
| 2024-12-11 | 8.02 | 8.00 | ↓$0.02 (-0.25%) | 7.97 | 8.05 | 95.60K |
| 2024-12-10 | 8.01 | 7.96 | ↓$0.05 (-0.62%) | 7.92 | 8.02 | 140.59K |
| 2024-12-09 | 7.99 | 7.99 | ↑$0.00 (0.00%) | 7.98 | 8.04 | 69.13K |
| 2024-12-06 | 8.04 | 8.02 | ↓$0.02 (-0.25%) | 8.01 | 8.17 | 21.40K |
| 2024-12-05 | 7.95 | 8.00 | ↑$0.05 (0.63%) | 7.94 | 8.01 | 26.43K |
| 2024-12-04 | 8.03 | 7.99 | ↓$0.04 (-0.50%) | 7.94 | 8.19 | 181.69K |
| 2024-12-03 | 7.92 | 8.01 | ↑$0.09 (1.14%) | 7.92 | 8.04 | 33.31K |
| 2024-12-02 | 7.83 | 7.90 | ↑$0.07 (0.89%) | 7.80 | 7.91 | 23.65K |
| 2024-11-29 | 7.73 | 7.85 | ↑$0.12 (1.55%) | 7.73 | 7.85 | 29.92K |
| 2024-11-27 | 7.67 | 7.67 | ↑$0.00 (0.00%) | 7.63 | 7.67 | 25.58K |
| 2024-11-26 | 7.58 | 7.60 | ↑$0.02 (0.26%) | 7.58 | 7.65 | 62.77K |
| 2024-11-25 | 7.66 | 7.64 | ↓$0.02 (-0.26%) | 7.62 | 7.71 | 123.34K |
| 2024-11-22 | 7.58 | 7.57 | ↓$0.01 (-0.09%) | 7.54 | 7.59 | 58.32K |
| 2024-11-21 | 7.51 | 7.55 | ↑$0.04 (0.53%) | 7.47 | 7.57 | 43.36K |
| 2024-11-20 | 7.50 | 7.51 | ↑$0.01 (0.13%) | 7.47 | 7.52 | 23.76K |
| 2024-11-19 | 7.50 | 7.51 | ↑$0.01 (0.13%) | 7.47 | 7.54 | 92.78K |
| 2024-11-18 | 7.67 | 7.59 | ↓$0.08 (-1.04%) | 7.56 | 7.67 | 67.35K |
| 2024-11-15 | 7.51 | 7.54 | ↑$0.03 (0.40%) | 7.51 | 7.57 | 81.96K |
| 2024-11-14 | 7.66 | 7.59 | ↓$0.07 (-0.91%) | 7.57 | 7.72 | 48.91K |
| 2024-11-13 | 7.69 | 7.67 | ↓$0.02 (-0.26%) | 7.62 | 7.69 | 11.12K |
Create an account or log in to view more rows.
$JOF the catalyst we need !
$JOF push baby push!
$JOF who else excited??
$JOF last chance to load imo
$JOF just go up
$JOF what a horse shit show!
$JOF pressure
$JOF take what we can get
$JOF I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$JOF we just getting started