-
5 DAY PERFORMANCE
-1.21% -
1 MONTH PERFORMANCE
+2.90% -
3 MONTH PERFORMANCE
+7.93% -
6 MONTH PERFORMANCE
+3.68% -
YEAR-TO-DATE PERFORMANCE
+7.64% -
1 YEAR PERFORMANCE
+17.05%
Japan Smaller Capitalization Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.26 | $8.16 (-1.21%) | $8.34 | $8.11 | 57,500 | $230.92 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 |
| 08/16/2024 | $7.74 | $7.76 (0.26%) | $7.76 | $7.70 | 129,100 | $219.87 M |
| 08/15/2024 | $7.72 | $7.73 (0.13%) | $7.73 | $7.70 | 20,000 | $219.02 M |
| 08/14/2024 | $7.59 | $7.61 (0.26%) | $7.63 | $7.58 | 39,727 | $215.62 M |
| 08/13/2024 | $7.49 | $7.58 (1.2%) | $7.59 | $7.49 | 18,500 | $214.77 M |
| 08/12/2024 | $7.51 | $7.43 (-1.07%) | $7.51 | $7.34 | 22,325 | $210.52 M |
| 08/09/2024 | $7.35 | $7.39 (0.54%) | $7.40 | $7.29 | 59,300 | $209.39 M |
| 08/08/2024 | $7.30 | $7.41 (1.51%) | $7.43 | $7.30 | 45,206 | $209.95 M |
| 08/07/2024 | $7.22 | $7.26 (0.55%) | $7.54 | $7.22 | 189,646 | $205.70 M |
| 08/06/2024 | $7.30 | $7.13 (-2.33%) | $7.30 | $6.99 | 328,045 | $202.02 M |
| 08/05/2024 | $7.02 | $7.27 (3.56%) | $7.32 | $6.89 | 119,540 | $205.99 M |
| 08/02/2024 | $7.64 | $7.48 (-2.09%) | $7.64 | $7.46 | 116,844 | $211.94 M |
| 08/01/2024 | $7.93 | $7.79 (-1.77%) | $8.06 | $7.79 | 117,843 | $220.72 M |
| 07/31/2024 | $7.97 | $8.06 (1.13%) | $8.07 | $7.94 | 50,000 | $228.37 M |
| 07/30/2024 | $7.83 | $7.84 (0.13%) | $7.89 | $7.81 | 48,440 | $222.14 M |
| 07/29/2024 | $7.81 | $7.81 (0%) | $7.86 | $7.79 | 25,448 | $221.29 M |
| 07/26/2024 | $7.76 | $7.83 (0.9%) | $7.85 | $7.73 | 21,246 | $221.85 M |
| 07/25/2024 | $7.71 | $7.77 (0.78%) | $7.78 | $7.64 | 99,500 | $220.15 M |
| 07/24/2024 | $7.77 | $7.73 (-0.51%) | $7.82 | $7.72 | 44,000 | $219.02 M |
| 07/23/2024 | $7.77 | $7.79 (0.26%) | $7.80 | $7.74 | 68,800 | $220.72 M |
| 07/22/2024 | $7.76 | $7.77 (0.13%) | $7.78 | $7.76 | 20,406 | $220.15 M |
| 07/19/2024 | $7.76 | $7.74 (-0.26%) | $7.77 | $7.72 | 25,166 | $219.30 M |
| 07/18/2024 | $7.84 | $7.76 (-1.02%) | $7.86 | $7.76 | 35,995 | $219.87 M |
| 07/17/2024 | $7.79 | $7.87 (1.03%) | $7.87 | $7.79 | 98,792 | $222.99 M |
| 07/16/2024 | $7.80 | $7.84 (0.51%) | $7.86 | $7.80 | 25,969 | $222.14 M |
| 07/15/2024 | $7.80 | $7.78 (-0.26%) | $7.85 | $7.77 | 1,787 | $220.44 M |
| 07/12/2024 | $7.69 | $7.79 (1.3%) | $7.85 | $7.69 | 93,039 | $220.72 M |
| 07/11/2024 | $7.70 | $7.67 (-0.39%) | $7.70 | $7.66 | 27,083 | $217.32 M |
| 07/10/2024 | $7.59 | $7.68 (1.19%) | $7.69 | $7.59 | 37,549 | $217.60 M |
| 07/09/2024 | $7.55 | $7.57 (0.26%) | $7.59 | $7.53 | 64,525 | $214.49 M |
| 07/08/2024 | $7.56 | $7.55 (-0.13%) | $7.59 | $7.53 | 40,784 | $213.92 M |
| 07/05/2024 | $7.58 | $7.57 (-0.13%) | $7.58 | $7.55 | 96,100 | $214.49 M |