5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
+6.56%
3 MONTH PERFORMANCE
+15.67%
6 MONTH PERFORMANCE
+17.19%
YEAR-TO-DATE PERFORMANCE
+16.43%
1 YEAR PERFORMANCE
+17.65%
Japan Smaller Capitalization Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $8.84 | $8.93 (1.02%) | $8.94 | $8.84 | 76,054 | $251.46 M |
| 04/29/2025 | $8.84 | $8.91 (0.79%) | $8.95 | $8.84 | 54,404 | $252.46 M |
| 04/28/2025 | $8.75 | $8.86 (1.26%) | $8.91 | $8.75 | 86,100 | $251.04 M |
| 04/25/2025 | $8.80 | $8.78 (-0.23%) | $8.87 | $8.75 | 77,600 | $248.77 M |
| 04/24/2025 | $8.71 | $8.86 (1.72%) | $8.86 | $8.71 | 98,808 | $251.04 M |
| 04/23/2025 | $8.63 | $8.69 (0.7%) | $8.88 | $8.63 | 348,300 | $246.22 M |
| 04/22/2025 | $8.43 | $8.61 (2.14%) | $8.66 | $8.43 | 217,127 | $243.96 M |
| 04/21/2025 | $8.36 | $8.34 (-0.24%) | $8.39 | $8.25 | 142,025 | $236.31 M |
| 04/17/2025 | $8.33 | $8.38 (0.6%) | $8.49 | $8.20 | 134,700 | $237.44 M |
| 04/16/2025 | $8.25 | $8.28 (0.36%) | $8.33 | $8.19 | 87,400 | $234.61 M |
| 04/15/2025 | $8.20 | $8.27 (0.85%) | $8.35 | $8.20 | 70,500 | $234.32 M |
| 04/14/2025 | $8.13 | $8.16 (0.37%) | $8.35 | $8.08 | 105,814 | $231.21 M |
| 04/11/2025 | $7.90 | $8.11 (2.66%) | $8.28 | $7.76 | 116,537 | $229.79 M |
| 04/10/2025 | $7.96 | $7.87 (-1.13%) | $7.96 | $7.74 | 100,400 | $222.99 M |
| 04/09/2025 | $7.58 | $8.09 (6.73%) | $8.13 | $7.53 | 118,512 | $229.22 M |
| 04/08/2025 | $7.83 | $7.65 (-2.3%) | $7.83 | $7.60 | 80,700 | $216.76 M |
| 04/07/2025 | $7.65 | $7.68 (0.39%) | $7.74 | $7.43 | 110,400 | $217.61 M |
| 04/04/2025 | $7.92 | $7.75 (-2.15%) | $7.92 | $7.68 | 165,325 | $219.59 M |
| 04/03/2025 | $8.09 | $8.06 (-0.37%) | $8.19 | $8.04 | 145,400 | $228.37 M |
| 04/02/2025 | $8.22 | $8.23 (0.12%) | $8.30 | $8.21 | 5,820 | $233.19 M |
| 04/01/2025 | $8.35 | $8.29 (-0.72%) | $8.35 | $8.25 | 54,000 | $234.89 M |
| 03/31/2025 | $8.32 | $8.39 (0.84%) | $8.39 | $8.30 | 44,136 | $237.72 M |
| 03/28/2025 | $8.44 | $8.38 (-0.71%) | $8.47 | $8.37 | 76,700 | $237.44 M |
| 03/27/2025 | $8.50 | $8.48 (-0.24%) | $8.50 | $8.43 | 81,026 | $240.27 M |
| 03/26/2025 | $8.41 | $8.46 (0.59%) | $8.53 | $8.40 | 152,900 | $239.71 M |
| 03/25/2025 | $8.46 | $8.41 (-0.59%) | $8.47 | $8.36 | 115,501 | $238.29 M |
| 03/24/2025 | $8.43 | $8.42 (-0.12%) | $8.44 | $8.40 | 96,000 | $238.57 M |
| 03/21/2025 | $8.41 | $8.43 (0.24%) | $8.46 | $8.39 | 181,300 | $238.86 M |
| 03/20/2025 | $8.39 | $8.40 (0.12%) | $8.44 | $8.36 | 45,237 | $238.01 M |
| 03/19/2025 | $8.35 | $8.43 (0.96%) | $8.45 | $8.35 | 92,400 | $238.86 M |
| 03/18/2025 | $8.49 | $8.39 (-1.18%) | $8.49 | $8.38 | 44,901 | $237.72 M |
| 03/17/2025 | $8.34 | $8.47 (1.56%) | $8.54 | $8.34 | 100,000 | $239.99 M |
| 03/14/2025 | $8.38 | $8.39 (0.12%) | $8.44 | $8.33 | 36,500 | $237.72 M |
| 03/13/2025 | $8.29 | $8.26 (-0.36%) | $8.37 | $8.25 | 70,604 | $234.04 M |
| 03/12/2025 | $8.23 | $8.34 (1.34%) | $8.42 | $8.16 | 113,300 | $236.31 M |
| 03/11/2025 | $8.21 | $8.19 (-0.24%) | $8.26 | $8.15 | 89,123 | $232.06 M |
| 03/10/2025 | $8.14 | $8.16 (0.25%) | $8.24 | $8.14 | 91,000 | $231.21 M |
| 03/07/2025 | $8.36 | $8.21 (-1.79%) | $8.36 | $8.19 | 26,428 | $232.62 M |
| 03/06/2025 | $8.07 | $8.17 (1.24%) | $8.24 | $7.98 | 201,100 | $231.49 M |
| 03/05/2025 | $8.01 | $8.18 (2.12%) | $8.18 | $7.98 | 70,116 | $231.77 M |
| 03/04/2025 | $7.95 | $7.96 (0.13%) | $7.99 | $7.91 | 27,435 | $225.54 M |
| 03/03/2025 | $7.97 | $7.99 (0.25%) | $8.02 | $7.96 | 48,900 | $226.39 M |
| 02/28/2025 | $7.97 | $7.91 (-0.75%) | $8.01 | $7.89 | 60,034 | $224.12 M |
| 02/27/2025 | $8.02 | $7.99 (-0.37%) | $8.08 | $7.95 | 72,918 | $226.39 M |
| 02/26/2025 | $7.96 | $8.01 (0.63%) | $8.02 | $7.96 | 99,700 | $226.96 M |
| 02/25/2025 | $7.96 | $7.96 (0%) | $8.00 | $7.93 | 40,800 | $225.54 M |
| 02/24/2025 | $7.95 | $7.94 (-0.13%) | $7.96 | $7.93 | 39,115 | $224.97 M |
| 02/21/2025 | $7.93 | $7.96 (0.38%) | $8.00 | $7.90 | 18,514 | $225.54 M |
| 02/20/2025 | $7.97 | $7.91 (-0.75%) | $8.01 | $7.91 | 21,500 | $224.12 M |
| 02/19/2025 | $7.93 | $7.94 (0.13%) | $8.00 | $7.93 | 56,644 | $224.97 M |
| 02/18/2025 | $7.98 | $8.02 (0.5%) | $8.02 | $7.95 | 99,800 | $227.24 M |
| 02/14/2025 | $7.94 | $7.92 (-0.25%) | $7.96 | $7.89 | 49,000 | $224.41 M |
| 02/13/2025 | $7.94 | $7.91 (-0.38%) | $7.95 | $7.90 | 33,718 | $224.12 M |
| 02/12/2025 | $7.80 | $7.88 (1.03%) | $7.91 | $7.80 | 138,700 | $223.27 M |
| 02/11/2025 | $7.92 | $7.93 (0.13%) | $8.04 | $7.92 | 15,900 | $224.69 M |
| 02/10/2025 | $8.00 | $8.01 (0.13%) | $8.02 | $7.94 | 25,100 | $226.96 M |
| 02/07/2025 | $7.94 | $7.89 (-0.63%) | $7.94 | $7.82 | 122,300 | $223.56 M |
| 02/06/2025 | $7.78 | $7.91 (1.67%) | $7.94 | $7.78 | 57,833 | $224.12 M |
| 02/05/2025 | $7.63 | $7.71 (1.05%) | $7.72 | $7.62 | 15,800 | $218.46 M |
| 02/04/2025 | $7.54 | $7.65 (1.46%) | $7.69 | $7.54 | 43,237 | $216.76 M |
| 02/03/2025 | $7.65 | $7.61 (-0.52%) | $7.68 | $7.61 | 30,100 | $215.62 M |
| 01/31/2025 | $7.70 | $7.68 (-0.26%) | $7.82 | $7.68 | 25,000 | $217.61 M |
| 01/30/2025 | $7.70 | $7.72 (0.26%) | $7.79 | $7.70 | 15,100 | $218.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
