Japan Smaller Capitalization Fund Inc Common Stockのデータ

Japan Smaller Capitalization Fund Inc Common Stockの基本情報

名前 Japan Smaller Capitalization Fund Inc Common Stock
ティッカー JOF
United States
上場年 1990.0
セクター nan

Japan Smaller Capitalization Fund Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.47 9.26 9.47 9.29 60400.0 9.29
2021-02-12 9.36 9.29 9.32 9.36 8000.0 9.36
2021-02-11 9.36 9.28 9.31 9.35 33200.0 9.35
2021-02-10 9.32 9.23 9.29 9.3 14200.0 9.3
2021-02-09 9.27 9.17 9.17 9.25 42300.0 9.25
2021-02-08 9.22 9.09 9.09 9.18 39300.0 9.18
2021-02-05 9.1 8.9 9.1 9.03 64800.0 9.03
2021-02-04 9.02 8.92 8.98 8.98 70200.0 8.98
2021-02-03 9.01 8.91 8.96 9.01 39700.0 9.01
2021-02-02 8.97 8.91 8.93 8.93 41300.0 8.93
2021-02-01 8.92 8.7 8.73 8.87 97700.0 8.87
2021-01-29 8.78 8.58 8.78 8.69 111100.0 8.69
2021-01-28 8.88 8.75 8.8 8.83 360300.0 8.83
2021-01-27 8.97 8.75 8.91 8.77 100800.0 8.77
2021-01-26 9.08 8.95 9.03 8.99 66900.0 8.99
2021-01-25 9.12 8.93 9.07 9.04 48900.0 9.04
2021-01-22 9.15 9.01 9.07 9.15 18200.0 9.15
2021-01-21 9.12 8.97 9.04 9.12 70700.0 9.12
2021-01-20 9.12 8.95 9.09 9.03 59300.0 9.03
2021-01-19 9.14 9.06 9.13 9.11 39800.0 9.11
2021-01-15 9.33 9.05 9.32 9.18 48200.0 9.18
2021-01-14 9.44 9.33 9.43 9.35 45400.0 9.35
2021-01-13 9.49 9.02 9.05 9.35 92300.0 9.35
2021-01-12 9.08 8.94 8.99 9.07 48900.0 9.07
2021-01-11 9.03 8.92 9.0 9.01 39700.0 9.01
2021-01-08 9.11 9.0 9.05 9.05 80700.0 9.05
2021-01-07 9.05 8.92 9.05 8.97 48800.0 8.97
2021-01-06 9.08 8.94 8.99 9.07 132700.0 9.07
2021-01-05 9.03 8.92 8.95 8.97 125400.0 8.97
2021-01-04 9.11 8.97 9.04 8.99 29500.0 8.99
2020-12-31 9.12 9.02 9.12 9.04 25600.0 9.04
2020-12-30 9.16 8.98 9.0 9.12 64100.0 9.12
2020-12-29 9.01 8.91 8.91 8.97 78900.0 8.97
2020-12-28 8.93 8.82 8.83 8.84 83400.0 8.84
2020-12-24 8.97 8.83 8.97 8.84 51200.0 8.84
2020-12-23 8.98 8.88 8.88 8.95 78500.0 8.95
2020-12-22 8.99 8.88 8.92 8.88 70300.0 8.88
2020-12-21 9.02 8.91 8.91 8.94 74000.0 8.94
2020-12-18 9.27 9.02 9.18 9.03 53500.0 9.03
2020-12-17 9.36 9.15 9.36 9.21 131400.0 9.21
2020-12-16 9.63 9.47 9.59 9.59 54600.0 9.25
2020-12-15 9.81 9.49 9.8 9.5 70300.0 9.16
2020-12-14 9.78 9.7 9.78 9.73 43900.0 9.38
2020-12-11 9.76 9.63 9.72 9.67 70200.0 9.32
2020-12-10 9.8 9.7 9.76 9.7 95700.0 9.35
2020-12-09 9.81 9.72 9.76 9.79 107500.0 9.44
2020-12-08 9.81 9.6 9.66 9.7 219100.0 9.35
2020-12-07 9.82 9.64 9.8 9.66 90200.0 9.31
2020-12-04 9.83 9.65 9.71 9.8 324300.0 9.45
2020-12-03 9.66 9.36 9.39 9.65 148700.0 9.3
2020-12-02 9.4 9.32 9.33 9.34 63200.0 9.0
2020-12-01 9.41 9.27 9.27 9.32 157500.0 8.99
2020-11-30 9.58 9.0 9.5 9.25 91800.0 8.92
2020-11-27 9.9 9.52 9.68 9.53 223700.0 9.19
2020-11-25 9.57 9.34 9.34 9.52 216200.0 9.18
2020-11-24 9.51 9.19 9.24 9.43 109900.0 9.09
2020-11-23 9.22 9.11 9.17 9.16 26300.0 8.83
2020-11-20 9.11 9.05 9.09 9.06 24000.0 8.74
2020-11-19 9.06 9.0 9.02 9.05 5200.0 8.73
2020-11-18 9.15 9.0 9.0 9.08 17100.0 8.75
2020-11-17 9.09 8.97 9.04 9.07 14700.0 8.74
2020-11-16 9.2 8.98 8.99 9.04 69600.0 8.72
2020-11-13 9.01 8.79 8.81 8.98 29300.0 8.66
2020-11-12 8.96 8.77 8.79 8.8 53400.0 8.48
2020-11-11 9.02 8.7 8.71 8.99 37700.0 8.67
2020-11-10 8.89 8.67 8.89 8.71 18200.0 8.4
2020-11-09 8.88 8.71 8.86 8.84 25900.0 8.52
2020-11-06 8.57 8.43 8.57 8.48 136700.0 8.18
2020-11-05 8.62 8.55 8.61 8.56 26000.0 8.25
2020-11-04 8.47 8.3 8.3 8.44 25900.0 8.14
2020-11-03 8.52 8.36 8.37 8.48 17000.0 8.18
2020-11-02 8.38 8.22 8.38 8.3 17700.0 8.0
2020-10-30 8.28 8.24 8.24 8.25 8500.0 7.95
2020-10-29 8.41 8.29 8.29 8.36 10400.0 8.06
2020-10-28 8.43 8.23 8.29 8.25 13900.0 7.95
2020-10-27 8.38 8.26 8.26 8.32 15700.0 8.02
2020-10-26 8.28 8.24 8.27 8.25 113800.0 7.95
2020-10-23 8.55 8.28 8.46 8.28 41800.0 7.98
2020-10-22 8.5 8.43 8.44 8.48 11300.0 8.18
2020-10-21 8.51 8.42 8.51 8.49 13900.0 8.19
2020-10-20 8.56 8.34 8.34 8.52 24400.0 8.21
2020-10-19 8.38 8.27 8.35 8.34 41000.0 8.04
2020-10-16 8.33 8.26 8.32 8.3 14000.0 8.0
2020-10-15 8.37 8.15 8.36 8.28 116800.0 7.98
2020-10-14 8.86 8.4 8.47 8.41 38400.0 8.11
2020-10-13 8.71 8.47 8.71 8.52 19100.0 8.21
2020-10-12 8.67 8.55 8.6 8.55 10200.0 8.24
2020-10-09 8.6 8.53 8.54 8.53 29800.0 8.22
2020-10-08 8.75 8.51 8.75 8.51 33400.0 8.2
2020-10-07 8.72 8.63 8.7 8.65 24800.0 8.34
2020-10-06 8.86 8.62 8.79 8.67 66700.0 8.36
2020-10-05 8.89 8.66 8.66 8.74 32000.0 8.43
2020-10-02 8.92 8.47 8.5 8.71 39700.0 8.4
2020-10-01 8.68 8.55 8.63 8.58 40900.0 8.27
2020-09-30 8.68 8.6 8.66 8.67 13200.0 8.36
2020-09-29 8.86 8.75 8.83 8.75 26600.0 8.44
2020-09-28 8.8 8.76 8.76 8.8 41200.0 8.48
2020-09-25 8.69 8.49 8.57 8.66 61000.0 8.35
2020-09-24 8.58 8.49 8.55 8.57 19900.0 8.26
2020-09-23 8.72 8.59 8.64 8.66 41900.0 8.35
2020-09-22 8.57 8.45 8.47 8.57 46900.0 8.26
2020-09-21 8.46 8.35 8.39 8.43 42700.0 8.13
2020-09-18 8.56 8.48 8.49 8.53 71500.0 8.22
2020-09-17 8.45 8.3 8.3 8.42 31000.0 8.12
2020-09-16 8.45 8.35 8.41 8.37 48500.0 8.07
2020-09-15 8.43 8.34 8.43 8.37 34700.0 8.07
2020-09-14 8.47 8.34 8.38 8.34 28400.0 8.04
2020-09-11 8.39 8.29 8.38 8.33 49600.0 8.03
2020-09-10 8.54 8.33 8.54 8.33 53700.0 8.03
2020-09-09 8.56 8.14 8.17 8.45 149900.0 8.15
2020-09-08 8.1 7.95 7.95 8.06 10300.0 7.77
2020-09-04 8.05 7.96 8.0 8.05 16800.0 7.76
2020-09-03 8.09 7.97 8.09 7.98 25400.0 7.69
2020-09-02 8.16 8.08 8.08 8.09 40600.0 7.8
2020-09-01 8.13 8.07 8.1 8.07 30900.0 7.78
2020-08-31 8.13 8.03 8.03 8.13 16900.0 7.84
2020-08-28 8.02 7.91 8.02 8.01 34600.0 7.72
2020-08-27 8.04 7.98 8.03 8.01 25000.0 7.72
2020-08-26 8.07 8.05 8.05 8.07 7900.0 7.78
2020-08-25 8.09 8.03 8.09 8.04 18300.0 7.75
2020-08-24 8.16 8.1 8.13 8.1 9800.0 7.81
2020-08-21 8.08 8.06 8.08 8.06 4700.0 7.77
2020-08-20 8.08 7.98 7.99 8.07 19500.0 7.78
2020-08-19 8.13 8.0 8.11 8.07 39700.0 7.78
2020-08-18 8.13 8.07 8.07 8.1 3800.0 7.81
2020-08-17 8.08 7.99 7.99 8.08 9100.0 7.79
2020-08-14 8.05 7.98 7.98 8.03 5500.0 7.74
2020-08-13 8.02 7.97 7.98 8.02 34100.0 7.73
2020-08-12 8.03 7.98 8.01 7.99 41900.0 7.7
2020-08-11 7.94 7.84 7.94 7.84 18300.0 7.56
2020-08-10 7.82 7.75 7.75 7.78 2100.0 7.5
2020-08-07 7.83 7.78 7.82 7.78 20700.0 7.5
2020-08-06 7.91 7.82 7.82 7.89 9400.0 7.61
2020-08-05 7.88 7.81 7.84 7.81 7100.0 7.53
2020-08-04 7.82 7.78 7.78 7.82 17000.0 7.54
2020-08-03 7.77 7.71 7.71 7.73 24100.0 7.45
2020-07-31 7.8 7.66 7.74 7.67 45400.0 7.39
2020-07-30 7.9 7.84 7.88 7.89 110000.0 7.61
2020-07-29 8.12 8.04 8.09 8.04 14600.0 7.75
2020-07-28 8.16 8.08 8.08 8.08 4100.0 7.79
2020-07-27 8.13 8.06 8.07 8.11 39400.0 7.82
2020-07-24 8.04 7.89 7.89 8.03 25500.0 7.74
2020-07-23 8.13 7.84 8.0 7.88 62200.0 7.6
2020-07-22 8.05 7.97 8.0 8.0 33300.0 7.71
2020-07-21 8.03 7.97 7.97 7.98 19000.0 7.69
2020-07-20 8.0 7.94 8.0 7.99 35000.0 7.7
2020-07-17 7.99 7.89 7.89 7.99 17600.0 7.7
2020-07-16 7.93 7.87 7.89 7.89 27600.0 7.61
2020-07-15 7.97 7.91 7.95 7.94 89100.0 7.66
2020-07-14 7.92 7.8 7.89 7.85 61300.0 7.57
2020-07-13 7.84 7.79 7.83 7.82 9900.0 7.54
2020-07-10 7.8 7.72 7.72 7.78 11300.0 7.5
2020-07-09 7.74 7.66 7.74 7.71 8500.0 7.43
2020-07-08 7.79 7.72 7.76 7.74 30400.0 7.46
2020-07-07 7.84 7.79 7.84 7.81 12700.0 7.53
2020-07-06 7.84 7.78 7.81 7.84 26600.0 7.56
2020-07-02 7.78 7.72 7.78 7.72 31000.0 7.44
2020-07-01 7.77 7.72 7.77 7.74 111600.0 7.46
2020-06-30 7.89 7.81 7.83 7.82 72400.0 7.54
2020-06-29 7.87 7.76 7.85 7.84 75200.0 7.56
2020-06-26 7.87 7.81 7.87 7.85 69400.0 7.57
2020-06-25 7.93 7.77 7.77 7.9 42200.0 7.62
2020-06-24 7.92 7.75 7.84 7.83 46500.0 7.55
2020-06-23 8.05 7.92 8.0 7.96 29200.0 7.67
2020-06-22 7.93 7.88 7.88 7.91 18600.0 7.63
2020-06-19 7.98 7.91 7.98 7.93 3600.0 7.65
2020-06-18 7.95 7.88 7.95 7.91 19100.0 7.63
2020-06-17 7.97 7.89 7.89 7.96 11400.0 7.67
2020-06-16 7.94 7.78 7.9 7.87 43300.0 7.59
2020-06-15 7.77 7.64 7.74 7.72 91400.0 7.44
2020-06-12 7.93 7.82 7.93 7.88 57300.0 7.6
2020-06-11 8.0 7.78 7.9 7.8 125300.0 7.52
2020-06-10 8.11 8.04 8.05 8.07 23700.0 7.78
2020-06-09 8.07 8.01 8.07 8.01 38700.0 7.72
2020-06-08 8.16 8.0 8.07 8.14 199100.0 7.85
2020-06-05 8.01 7.91 7.92 7.97 122600.0 7.68
2020-06-04 7.89 7.82 7.82 7.87 45400.0 7.59
2020-06-03 7.93 7.84 7.85 7.93 19400.0 7.65
2020-06-02 7.92 7.51 7.9 7.83 68400.0 7.55
2020-06-01 7.87 7.76 7.76 7.87 12600.0 7.59
2020-05-29 7.78 7.72 7.78 7.78 22900.0 7.5
2020-05-28 7.82 7.73 7.82 7.78 73200.0 7.5
2020-05-27 7.72 7.65 7.69 7.72 28900.0 7.44
2020-05-26 7.7 7.58 7.69 7.64 43400.0 7.37
2020-05-22 7.49 7.45 7.49 7.49 3900.0 7.22
2020-05-21 7.51 7.46 7.47 7.46 6300.0 7.19
2020-05-20 7.52 7.48 7.5 7.51 18900.0 7.24
2020-05-19 7.47 7.39 7.47 7.4 17100.0 7.13
2020-05-18 7.48 7.35 7.35 7.48 56900.0 7.21
2020-05-15 7.3 7.26 7.26 7.3 39700.0 7.04
2020-05-14 7.31 7.19 7.3 7.29 61900.0 7.03
2020-05-13 7.49 7.4 7.49 7.43 46800.0 7.16
2020-05-12 7.52 7.45 7.5 7.47 24900.0 7.2
2020-05-11 7.51 7.45 7.45 7.51 45500.0 7.24
2020-05-08 7.5 7.36 7.41 7.4 22100.0 7.13
2020-05-07 7.32 7.26 7.26 7.29 16600.0 7.03
2020-05-06 7.27 7.18 7.27 7.21 21900.0 6.95
2020-05-05 7.25 7.18 7.18 7.25 69900.0 6.99
2020-05-04 7.18 7.07 7.13 7.16 55000.0 6.9
2020-05-01 7.14 7.09 7.1 7.14 89600.0 6.88
2020-04-30 7.16 7.07 7.11 7.16 115300.0 6.9
2020-04-29 7.26 7.12 7.23 7.21 73400.0 6.95
2020-04-28 7.2 7.09 7.11 7.11 60000.0 6.85
2020-04-27 7.04 6.9 6.91 6.99 177100.0 6.74
2020-04-24 7.03 6.92 7.03 6.96 135300.0 6.71
2020-04-23 7.08 6.94 6.94 6.97 41900.0 6.72
2020-04-22 6.95 6.87 6.95 6.93 30600.0 6.68
2020-04-21 6.96 6.84 6.96 6.84 39500.0 6.59
2020-04-20 7.02 6.91 6.91 6.98 20300.0 6.73
2020-04-17 7.06 7.0 7.04 7.02 62300.0 6.77
2020-04-16 7.02 6.92 6.92 6.96 36700.0 6.71
2020-04-15 6.96 6.83 6.9 6.87 28500.0 6.62
2020-04-14 7.13 7.01 7.04 7.03 39800.0 6.78
2020-04-13 6.97 6.92 6.92 6.97 9300.0 6.72
2020-04-09 6.98 6.83 6.83 6.95 56000.0 6.7
2020-04-08 6.94 6.69 6.81 6.8 94700.0 6.56
2020-04-07 6.99 6.69 6.97 6.76 150300.0 6.52
2020-04-06 6.75 6.62 6.62 6.69 68400.0 6.45
2020-04-03 6.65 6.42 6.65 6.52 65300.0 6.29
2020-04-02 6.82 6.53 6.61 6.77 105800.0 6.53
2020-04-01 6.85 6.66 6.75 6.75 103700.0 6.51
2020-03-31 7.15 6.91 7.06 7.05 77100.0 6.8
2020-03-30 7.11 6.9 6.97 7.1 150500.0 6.85
2020-03-27 6.98 6.76 6.76 6.97 151200.0 6.72
2020-03-26 6.87 6.43 6.43 6.86 82700.0 6.61
2020-03-25 6.64 6.4 6.4 6.54 288300.0 6.31
2020-03-24 6.36 6.11 6.21 6.36 187700.0 6.13
2020-03-23 6.06 5.91 6.02 5.96 35300.0 5.75
2020-03-20 6.22 5.86 5.86 6.08 62300.0 5.86
2020-03-19 6.11 5.27 5.73 5.89 62500.0 5.68
2020-03-18 6.11 5.74 6.02 5.79 34600.0 5.58
2020-03-17 6.27 6.02 6.02 6.2 39000.0 5.98
2020-03-16 6.05 5.1 6.01 6.0 68000.0 5.78
2020-03-13 6.37 6.12 6.27 6.36 221800.0 6.13
2020-03-12 6.44 5.0 6.42 6.08 125300.0 5.86
2020-03-11 7.13 6.9 7.04 6.9 35900.0 6.65
2020-03-10 7.22 7.07 7.21 7.21 112300.0 6.95
2020-03-09 7.2 6.99 7.14 6.99 125100.0 6.74
2020-03-06 7.45 7.36 7.42 7.43 50400.0 7.16
2020-03-05 7.6 7.52 7.6 7.56 69400.0 7.29
2020-03-04 7.73 7.64 7.67 7.7 61900.0 7.42
2020-03-03 7.87 7.54 7.87 7.64 50200.0 7.37
2020-03-02 7.9 7.65 7.75 7.81 57300.0 7.53
2020-02-28 8.06 7.29 7.5 8.03 149100.0 7.74
2020-02-27 7.83 7.49 7.75 7.65 83300.0 7.38
2020-02-26 7.97 7.85 7.85 7.92 37700.0 7.64
2020-02-25 8.05 7.82 8.02 7.82 65300.0 7.54
2020-02-24 8.09 7.96 8.09 8.0 30200.0 7.71
2020-02-21 8.34 8.17 8.34 8.21 45600.0 7.92
2020-02-20 8.51 8.35 8.5 8.37 37900.0 8.07
2020-02-19 8.64 8.57 8.64 8.58 11900.0 8.27
2020-02-18 8.72 8.6 8.72 8.63 41700.0 8.32