-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-3.56% -
3 MONTH PERFORMANCE
-3.92% -
6 MONTH PERFORMANCE
-2.57% -
YEAR-TO-DATE PERFORMANCE
+0.00% -
1 YEAR PERFORMANCE
+6.15%
Japan Smaller Capitalization Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 147,726 | $225.54 M |
| 10/11/2024 | $8.00 | $7.99 (-0.13%) | $8.03 | $7.95 | 64,248 | $226.39 M |
| 10/10/2024 | $7.96 | $7.98 (0.25%) | $8.02 | $7.96 | 16,921 | $226.10 M |
| 10/09/2024 | $8.05 | $8.01 (-0.5%) | $8.15 | $7.94 | 90,200 | $226.95 M |
| 10/08/2024 | $8.08 | $8.08 (0%) | $8.20 | $8.08 | 37,600 | $228.94 M |
| 10/07/2024 | $8.13 | $8.07 (-0.74%) | $8.13 | $8.06 | 64,900 | $228.65 M |
| 10/04/2024 | $8.26 | $8.16 (-1.21%) | $8.34 | $8.11 | 57,500 | $231.20 M |
| 10/03/2024 | $8.15 | $8.15 (0%) | $8.18 | $8.08 | 81,121 | $230.92 M |
| 10/02/2024 | $8.26 | $8.18 (-0.97%) | $8.26 | $8.16 | 74,300 | $231.77 M |
| 10/01/2024 | $8.25 | $8.25 (0%) | $8.29 | $8.16 | 141,317 | $233.75 M |
| 09/30/2024 | $8.14 | $8.27 (1.6%) | $8.27 | $8.13 | 190,700 | $234.32 M |
| 09/27/2024 | $8.17 | $8.13 (-0.49%) | $8.20 | $8.12 | 74,334 | $230.35 M |
| 09/26/2024 | $8.20 | $8.24 (0.49%) | $8.25 | $8.19 | 35,000 | $233.47 M |
| 09/25/2024 | $8.05 | $8.09 (0.5%) | $8.11 | $8.05 | 202,136 | $229.22 M |
| 09/24/2024 | $8.04 | $8.02 (-0.25%) | $8.07 | $8.01 | 35,701 | $227.24 M |
| 09/23/2024 | $8.12 | $8.10 (-0.25%) | $8.13 | $8.07 | 37,732 | $229.50 M |
| 09/20/2024 | $7.99 | $8.05 (0.75%) | $8.08 | $7.99 | 125,000 | $228.09 M |
| 09/19/2024 | $8.05 | $8.08 (0.37%) | $8.08 | $8.04 | 11,744 | $228.94 M |
| 09/18/2024 | $7.97 | $7.96 (-0.13%) | $8.00 | $7.93 | 31,210 | $225.54 M |
| 09/17/2024 | $8.01 | $7.98 (-0.37%) | $8.01 | $7.94 | 32,820 | $226.10 M |
| 09/16/2024 | $7.99 | $8.06 (0.88%) | $8.06 | $7.97 | 54,934 | $228.37 M |
| 09/13/2024 | $7.94 | $7.94 (0%) | $7.95 | $7.87 | 50,700 | $224.97 M |
| 09/12/2024 | $7.90 | $7.90 (0%) | $7.92 | $7.81 | 93,336 | $223.84 M |
| 09/11/2024 | $7.98 | $7.90 (-1%) | $7.98 | $7.85 | 59,500 | $223.84 M |
| 09/10/2024 | $8.00 | $7.94 (-0.75%) | $8.00 | $7.81 | 57,406 | $224.97 M |
| 09/09/2024 | $7.86 | $7.97 (1.4%) | $8.05 | $7.86 | 96,200 | $225.82 M |
| 09/06/2024 | $7.90 | $7.79 (-1.39%) | $7.92 | $7.78 | 83,511 | $220.72 M |
| 09/05/2024 | $7.92 | $7.94 (0.25%) | $7.99 | $7.90 | 40,500 | $224.97 M |
| 09/04/2024 | $7.92 | $7.96 (0.51%) | $8.00 | $7.89 | 28,513 | $225.54 M |
| 09/03/2024 | $8.02 | $7.97 (-0.62%) | $8.03 | $7.96 | 50,600 | $225.82 M |
| 08/30/2024 | $8.08 | $8.03 (-0.62%) | $8.08 | $8.02 | 29,938 | $227.52 M |
| 08/29/2024 | $8.04 | $8.03 (-0.12%) | $8.05 | $7.99 | 26,501 | $227.52 M |
| 08/28/2024 | $8.05 | $7.98 (-0.87%) | $8.06 | $7.98 | 63,100 | $226.10 M |
| 08/27/2024 | $8.01 | $8.02 (0.12%) | $8.09 | $8.01 | 112,143 | $227.24 M |
| 08/26/2024 | $8.01 | $7.94 (-0.87%) | $8.01 | $7.93 | 48,300 | $224.97 M |
| 08/23/2024 | $7.88 | $8.03 (1.9%) | $8.04 | $7.88 | 49,846 | $227.52 M |
| 08/22/2024 | $7.91 | $7.84 (-0.88%) | $7.95 | $7.84 | 56,421 | $222.14 M |
| 08/21/2024 | $7.92 | $7.85 (-0.88%) | $7.98 | $7.82 | 119,229 | $222.42 M |
| 08/20/2024 | $7.89 | $7.88 (-0.13%) | $7.94 | $7.86 | 80,926 | $223.27 M |
| 08/19/2024 | $7.83 | $7.90 (0.89%) | $7.99 | $7.81 | 74,120 | $223.84 M |