Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,294.23 +141.61 (+0.21%) CMC Crypto 200
1,376.09 -41.78 (-2.95%)
Japan Smaller Capitalization Fund, Inc. (JOF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 7.51 | 7.57 | 7.51 | 7.57 | 7.57 | 30,300 |
| 13 Jun 2024 | 7.61 | 7.61 | 7.53 | 7.53 | 7.53 | 29,500 |
| 12 Jun 2024 | 7.73 | 7.75 | 7.64 | 7.66 | 7.66 | 35,000 |
| 11 Jun 2024 | 7.68 | 7.68 | 7.65 | 7.66 | 7.66 | 13,600 |
| 10 Jun 2024 | 7.68 | 7.73 | 7.67 | 7.71 | 7.71 | 34,900 |
| 07 Jun 2024 | 7.69 | 7.72 | 7.65 | 7.68 | 7.68 | 30,200 |
| 06 Jun 2024 | 7.65 | 7.76 | 7.65 | 7.72 | 7.72 | 34,800 |
| 05 Jun 2024 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 19,400 |
| 04 Jun 2024 | 7.79 | 7.82 | 7.78 | 7.78 | 7.78 | 96,000 |
| 03 Jun 2024 | 7.80 | 7.85 | 7.75 | 7.79 | 7.79 | 70,000 |
| 31 May 2024 | 7.80 | 7.83 | 7.76 | 7.80 | 7.80 | 144,600 |
| 30 May 2024 | 7.67 | 7.73 | 7.64 | 7.73 | 7.73 | 19,800 |
| 29 May 2024 | 7.67 | 7.67 | 7.60 | 7.62 | 7.62 | 16,700 |
| 28 May 2024 | 7.76 | 7.76 | 7.70 | 7.73 | 7.73 | 12,400 |
| 24 May 2024 | 7.71 | 7.75 | 7.71 | 7.74 | 7.74 | 26,400 |
| 23 May 2024 | 7.74 | 7.74 | 7.64 | 7.65 | 7.65 | 14,900 |
| 22 May 2024 | 7.71 | 7.79 | 7.68 | 7.69 | 7.69 | 57,200 |
| 21 May 2024 | 7.76 | 7.80 | 7.73 | 7.76 | 7.76 | 26,300 |
| 20 May 2024 | 7.82 | 7.85 | 7.80 | 7.82 | 7.82 | 14,700 |
| 17 May 2024 | 7.78 | 7.83 | 7.77 | 7.79 | 7.79 | 175,300 |
| 16 May 2024 | 7.76 | 7.81 | 7.75 | 7.75 | 7.75 | 9,800 |
| 15 May 2024 | 7.86 | 7.86 | 7.80 | 7.82 | 7.82 | 59,700 |
| 14 May 2024 | 7.89 | 7.89 | 7.83 | 7.86 | 7.86 | 32,800 |
| 13 May 2024 | 7.86 | 7.87 | 7.82 | 7.82 | 7.82 | 8,200 |
| 10 May 2024 | 7.86 | 7.86 | 7.79 | 7.82 | 7.82 | 37,000 |
| 09 May 2024 | 7.78 | 7.86 | 7.75 | 7.85 | 7.85 | 36,500 |
| 08 May 2024 | 7.73 | 7.80 | 7.73 | 7.78 | 7.78 | 25,200 |
| 07 May 2024 | 7.81 | 7.89 | 7.77 | 7.79 | 7.79 | 61,200 |
| 06 May 2024 | 7.86 | 7.89 | 7.86 | 7.86 | 7.86 | 42,800 |
| 03 May 2024 | 7.86 | 7.86 | 7.81 | 7.86 | 7.86 | 11,900 |
| 02 May 2024 | 7.71 | 7.80 | 7.70 | 7.78 | 7.78 | 61,400 |
| 01 May 2024 | 7.69 | 7.72 | 7.63 | 7.63 | 7.63 | 17,800 |
| 30 Apr 2024 | 7.67 | 7.75 | 7.58 | 7.59 | 7.59 | 48,600 |
| 29 Apr 2024 | 7.61 | 7.71 | 7.61 | 7.67 | 7.67 | 21,400 |
| 26 Apr 2024 | 7.57 | 7.63 | 7.57 | 7.61 | 7.61 | 5,000 |
| 25 Apr 2024 | 7.59 | 7.63 | 7.57 | 7.59 | 7.59 | 44,600 |
| 24 Apr 2024 | 7.67 | 7.67 | 7.62 | 7.65 | 7.65 | 66,300 |
| 23 Apr 2024 | 7.63 | 7.67 | 7.62 | 7.64 | 7.64 | 35,900 |
| 22 Apr 2024 | 7.53 | 7.62 | 7.53 | 7.61 | 7.61 | 15,100 |
| 19 Apr 2024 | 7.54 | 7.58 | 7.47 | 7.55 | 7.55 | 45,600 |
| 18 Apr 2024 | 7.47 | 7.53 | 7.47 | 7.49 | 7.49 | 32,700 |
| 17 Apr 2024 | 7.55 | 7.56 | 7.45 | 7.49 | 7.49 | 66,000 |
| 16 Apr 2024 | 7.65 | 7.66 | 7.60 | 7.60 | 7.60 | 28,700 |
| 15 Apr 2024 | 7.77 | 7.79 | 7.71 | 7.73 | 7.73 | 145,200 |
| 12 Apr 2024 | 7.69 | 7.74 | 7.68 | 7.68 | 7.68 | 58,700 |
| 11 Apr 2024 | 7.77 | 7.77 | 7.71 | 7.75 | 7.75 | 65,500 |
| 10 Apr 2024 | 7.76 | 7.82 | 7.62 | 7.69 | 7.69 | 118,800 |
| 09 Apr 2024 | 7.89 | 7.90 | 7.81 | 7.82 | 7.82 | 142,400 |
| 08 Apr 2024 | 7.87 | 7.92 | 7.84 | 7.85 | 7.85 | 51,700 |
| 05 Apr 2024 | 7.85 | 7.92 | 7.85 | 7.88 | 7.88 | 32,000 |
| 04 Apr 2024 | 7.92 | 7.93 | 7.81 | 7.82 | 7.82 | 79,200 |
| 03 Apr 2024 | 7.82 | 7.97 | 7.81 | 7.89 | 7.89 | 62,000 |
| 02 Apr 2024 | 7.88 | 7.88 | 7.79 | 7.83 | 7.83 | 71,400 |
| 01 Apr 2024 | 7.92 | 7.95 | 7.84 | 7.87 | 7.87 | 41,100 |
| 28 Mar 2024 | 7.99 | 8.04 | 7.98 | 7.98 | 7.98 | 33,700 |
| 27 Mar 2024 | 8.01 | 8.06 | 8.00 | 8.03 | 8.03 | 43,800 |
| 26 Mar 2024 | 8.00 | 8.02 | 7.98 | 8.00 | 8.00 | 56,400 |
| 25 Mar 2024 | 7.97 | 8.03 | 7.96 | 7.98 | 7.98 | 40,800 |
| 22 Mar 2024 | 7.96 | 8.00 | 7.96 | 7.99 | 7.99 | 13,100 |
| 21 Mar 2024 | 7.90 | 7.92 | 7.87 | 7.91 | 7.91 | 32,300 |
| 20 Mar 2024 | 7.87 | 7.90 | 7.87 | 7.89 | 7.89 | 84,400 |
| 19 Mar 2024 | 7.91 | 7.91 | 7.88 | 7.89 | 7.89 | 68,100 |
| 18 Mar 2024 | 7.92 | 7.94 | 7.84 | 7.91 | 7.91 | 47,100 |
| 15 Mar 2024 | 7.86 | 7.92 | 7.86 | 7.88 | 7.88 | 17,900 |
| 14 Mar 2024 | 7.84 | 7.89 | 7.81 | 7.83 | 7.83 | 60,800 |
| 13 Mar 2024 | 7.78 | 7.82 | 7.76 | 7.80 | 7.80 | 34,400 |
| 12 Mar 2024 | 7.86 | 7.88 | 7.81 | 7.88 | 7.88 | 26,000 |
| 11 Mar 2024 | 7.86 | 7.94 | 7.85 | 7.86 | 7.86 | 67,200 |
| 08 Mar 2024 | 8.02 | 8.04 | 7.90 | 7.94 | 7.94 | 27,300 |
| 07 Mar 2024 | 7.98 | 8.00 | 7.93 | 7.95 | 7.95 | 20,000 |
| 06 Mar 2024 | 7.94 | 7.99 | 7.93 | 7.95 | 7.95 | 39,700 |
| 05 Mar 2024 | 7.89 | 7.93 | 7.84 | 7.87 | 7.87 | 61,600 |
| 04 Mar 2024 | 7.92 | 7.92 | 7.79 | 7.89 | 7.89 | 73,500 |
| 01 Mar 2024 | 7.86 | 7.94 | 7.79 | 7.93 | 7.93 | 76,100 |
| 29 Feb 2024 | 7.81 | 7.87 | 7.77 | 7.82 | 7.82 | 27,800 |
| 28 Feb 2024 | 7.67 | 7.75 | 7.67 | 7.71 | 7.71 | 11,500 |
| 27 Feb 2024 | 7.70 | 7.73 | 7.69 | 7.70 | 7.70 | 14,900 |
| 26 Feb 2024 | 7.70 | 7.70 | 7.66 | 7.68 | 7.68 | 16,800 |
| 23 Feb 2024 | 7.69 | 7.71 | 7.66 | 7.69 | 7.69 | 38,200 |
| 22 Feb 2024 | 7.71 | 7.73 | 7.65 | 7.69 | 7.69 | 70,800 |
| 21 Feb 2024 | 7.66 | 7.69 | 7.64 | 7.65 | 7.65 | 32,000 |
| 20 Feb 2024 | 7.69 | 7.69 | 7.60 | 7.64 | 7.64 | 21,200 |
| 16 Feb 2024 | 7.64 | 7.66 | 7.56 | 7.60 | 7.60 | 48,000 |
| 15 Feb 2024 | 7.66 | 7.69 | 7.61 | 7.68 | 7.68 | 73,900 |
| 14 Feb 2024 | 7.67 | 7.72 | 7.67 | 7.68 | 7.68 | 19,200 |
| 13 Feb 2024 | 7.65 | 7.67 | 7.57 | 7.61 | 7.61 | 35,900 |
| 12 Feb 2024 | 7.66 | 7.70 | 7.65 | 7.65 | 7.65 | 35,100 |
| 09 Feb 2024 | 7.69 | 7.70 | 7.66 | 7.68 | 7.68 | 15,000 |
| 08 Feb 2024 | 7.73 | 7.73 | 7.65 | 7.68 | 7.68 | 14,200 |
| 07 Feb 2024 | 7.69 | 7.75 | 7.69 | 7.74 | 7.74 | 16,600 |
| 06 Feb 2024 | 7.65 | 7.71 | 7.64 | 7.67 | 7.67 | 39,300 |
| 05 Feb 2024 | 7.63 | 7.63 | 7.55 | 7.62 | 7.62 | 49,400 |
| 02 Feb 2024 | 7.69 | 7.69 | 7.60 | 7.66 | 7.66 | 57,500 |
| 01 Feb 2024 | 7.61 | 7.74 | 7.61 | 7.73 | 7.73 | 28,600 |
| 31 Jan 2024 | 7.55 | 7.66 | 7.55 | 7.58 | 7.58 | 31,200 |
| 30 Jan 2024 | 7.55 | 7.56 | 7.52 | 7.53 | 7.53 | 55,900 |
| 29 Jan 2024 | 7.55 | 7.59 | 7.53 | 7.57 | 7.57 | 96,400 |
| 26 Jan 2024 | 7.55 | 7.60 | 7.54 | 7.54 | 7.54 | 14,000 |
| 25 Jan 2024 | 7.54 | 7.61 | 7.54 | 7.58 | 7.58 | 35,000 |
| 24 Jan 2024 | 7.55 | 7.60 | 7.52 | 7.54 | 7.54 | 46,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.