5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
-5.78%
6 MONTH PERFORMANCE
-3.72%
YEAR-TO-DATE PERFORMANCE
-2.22%
1 YEAR PERFORMANCE
-3.72%
Japan Smaller Capitalization Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.50 | $7.50 (0%) | $7.51 | $7.48 | 24,515 | $212.50 M |
| 01/13/2025 | $7.50 | $7.52 (0.27%) | $7.61 | $7.49 | 42,600 | $213.07 M |
| 01/10/2025 | $7.50 | $7.51 (0.13%) | $7.55 | $7.45 | 64,000 | $212.79 M |
| 01/08/2025 | $7.71 | $7.61 (-1.3%) | $7.71 | $7.59 | 58,001 | $215.62 M |
| 01/07/2025 | $7.78 | $7.71 (-0.9%) | $7.81 | $7.69 | 27,235 | $218.45 M |
| 01/06/2025 | $7.79 | $7.79 (0%) | $7.92 | $7.79 | 43,919 | $220.72 M |
| 01/03/2025 | $7.71 | $7.79 (1.04%) | $7.86 | $7.71 | 25,700 | $220.72 M |
| 01/02/2025 | $7.69 | $7.74 (0.65%) | $7.79 | $7.68 | 23,800 | $219.30 M |
| 12/31/2024 | $7.69 | $7.67 (-0.26%) | $7.75 | $7.64 | 37,200 | $217.32 M |
| 12/30/2024 | $7.54 | $7.62 (1.06%) | $7.75 | $7.54 | 148,107 | $215.90 M |
| 12/27/2024 | $7.69 | $7.60 (-1.17%) | $7.76 | $7.47 | 126,600 | $215.34 M |
| 12/26/2024 | $7.55 | $7.66 (1.46%) | $7.66 | $7.54 | 37,600 | $217.04 M |
| 12/24/2024 | $7.50 | $7.52 (0.27%) | $7.54 | $7.50 | 28,400 | $213.07 M |
| 12/23/2024 | $7.56 | $7.50 (-0.79%) | $7.56 | $7.49 | 24,744 | $212.50 M |
| 12/20/2024 | $7.47 | $7.53 (0.8%) | $7.58 | $7.47 | 29,500 | $213.35 M |
| 12/19/2024 | $7.50 | $7.55 (0.67%) | $7.70 | $7.50 | 99,600 | $213.92 M |
| 12/18/2024 | $7.78 | $7.77 (-0.13%) | $7.98 | $7.75 | 33,800 | $220.15 M |
| 12/17/2024 | $7.86 | $7.86 (0%) | $7.91 | $7.85 | 17,700 | $222.70 M |
| 12/16/2024 | $7.95 | $7.87 (-1.01%) | $7.96 | $7.84 | 48,804 | $222.99 M |
| 12/13/2024 | $7.93 | $8.00 (0.88%) | $8.04 | $7.93 | 52,400 | $226.67 M |
| 12/12/2024 | $7.96 | $7.97 (0.13%) | $8.02 | $7.94 | 117,100 | $225.82 M |
| 12/11/2024 | $8.02 | $8.00 (-0.25%) | $8.05 | $7.97 | 95,602 | $226.67 M |
| 12/10/2024 | $8.01 | $7.96 (-0.62%) | $8.03 | $7.92 | 140,600 | $225.54 M |
| 12/09/2024 | $7.99 | $7.99 (0%) | $8.04 | $7.98 | 69,133 | $226.39 M |
| 12/06/2024 | $8.04 | $8.02 (-0.25%) | $8.17 | $8.01 | 21,400 | $227.24 M |
| 12/05/2024 | $7.95 | $8.00 (0.63%) | $8.03 | $7.94 | 26,431 | $226.67 M |
| 12/04/2024 | $8.03 | $7.99 (-0.5%) | $8.19 | $7.94 | 181,700 | $226.39 M |
| 12/03/2024 | $7.92 | $8.01 (1.14%) | $8.04 | $7.92 | 33,313 | $226.95 M |
| 12/02/2024 | $7.83 | $7.90 (0.89%) | $7.91 | $7.80 | 23,700 | $223.84 M |
| 11/29/2024 | $7.73 | $7.85 (1.55%) | $7.85 | $7.73 | 29,918 | $222.42 M |
| 11/27/2024 | $7.67 | $7.67 (0%) | $7.67 | $7.63 | 25,600 | $217.32 M |
| 11/26/2024 | $7.58 | $7.60 (0.26%) | $7.65 | $7.58 | 62,800 | $215.34 M |
| 11/25/2024 | $7.66 | $7.64 (-0.26%) | $7.71 | $7.62 | 123,339 | $216.47 M |
| 11/22/2024 | $7.58 | $7.57 (-0.13%) | $7.60 | $7.54 | 58,317 | $214.49 M |
| 11/21/2024 | $7.51 | $7.55 (0.53%) | $7.57 | $7.47 | 43,400 | $213.92 M |
| 11/20/2024 | $7.50 | $7.51 (0.13%) | $7.54 | $7.47 | 23,800 | $212.79 M |
| 11/19/2024 | $7.50 | $7.51 (0.13%) | $7.55 | $7.47 | 92,800 | $212.79 M |
| 11/18/2024 | $7.67 | $7.59 (-1.04%) | $7.67 | $7.56 | 67,346 | $215.05 M |
| 11/15/2024 | $7.51 | $7.54 (0.4%) | $7.57 | $7.47 | 82,000 | $213.64 M |
| 11/14/2024 | $7.66 | $7.59 (-0.91%) | $7.72 | $7.57 | 48,913 | $215.05 M |
| 11/13/2024 | $7.69 | $7.67 (-0.26%) | $7.69 | $7.62 | 11,120 | $217.32 M |
| 11/12/2024 | $7.69 | $7.68 (-0.13%) | $7.70 | $7.67 | 19,500 | $217.60 M |
| 11/11/2024 | $7.76 | $7.80 (0.52%) | $7.82 | $7.72 | 47,100 | $221.00 M |
| 11/08/2024 | $7.70 | $7.71 (0.13%) | $7.73 | $7.68 | 31,009 | $218.45 M |
| 11/07/2024 | $7.65 | $7.73 (1.05%) | $7.78 | $7.65 | 103,931 | $219.02 M |
| 11/06/2024 | $7.72 | $7.65 (-0.91%) | $7.74 | $7.64 | 122,000 | $216.75 M |
| 11/05/2024 | $7.62 | $7.72 (1.31%) | $7.73 | $7.62 | 13,500 | $218.74 M |
| 11/04/2024 | $7.56 | $7.62 (0.79%) | $7.65 | $7.56 | 39,600 | $215.90 M |
| 11/01/2024 | $7.64 | $7.61 (-0.39%) | $7.65 | $7.60 | 42,500 | $215.62 M |
| 10/31/2024 | $7.59 | $7.64 (0.66%) | $7.66 | $7.55 | 94,200 | $216.47 M |
| 10/30/2024 | $7.59 | $7.62 (0.4%) | $7.62 | $7.59 | 28,018 | $215.90 M |
| 10/29/2024 | $7.57 | $7.60 (0.4%) | $7.63 | $7.53 | 30,800 | $215.34 M |
| 10/28/2024 | $7.51 | $7.53 (0.27%) | $7.54 | $7.46 | 257,800 | $213.35 M |
| 10/25/2024 | $7.56 | $7.52 (-0.53%) | $7.57 | $7.51 | 256,524 | $213.07 M |
| 10/24/2024 | $7.58 | $7.53 (-0.66%) | $7.60 | $7.52 | 76,220 | $213.35 M |
| 10/23/2024 | $7.62 | $7.55 (-0.92%) | $7.62 | $7.54 | 95,122 | $213.92 M |
| 10/22/2024 | $7.74 | $7.69 (-0.65%) | $7.82 | $7.65 | 170,618 | $217.89 M |
| 10/21/2024 | $7.84 | $7.79 (-0.64%) | $7.91 | $7.78 | 188,812 | $220.72 M |
| 10/18/2024 | $7.93 | $7.87 (-0.76%) | $7.96 | $7.87 | 63,900 | $222.99 M |
| 10/17/2024 | $7.89 | $7.89 (0%) | $7.96 | $7.89 | 23,232 | $223.55 M |
| 10/16/2024 | $7.88 | $7.92 (0.51%) | $7.95 | $7.88 | 58,448 | $224.40 M |
| 10/15/2024 | $7.94 | $7.90 (-0.5%) | $8.04 | $7.88 | 185,200 | $223.84 M |
| 10/14/2024 | $8.06 | $7.96 (-1.24%) | $8.06 | $7.93 | 147,534 | $225.54 M |