Japan Smaller Capitalizat...

8.07
-0.16 (-1.94%)
At close: Apr 03, 2025, 3:58 PM

Japan Smaller Capitalization Fund Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 8.22 8.30 8.21 8.23 -0.06 -0.72% 5,817
Apr 1, 2025 8.35 8.35 8.25 8.29 -0.10 -1.19% 54,000
Mar 31, 2025 8.32 8.39 8.30 8.39 0.01 0.12% 44,136
Mar 28, 2025 8.44 8.47 8.37 8.38 -0.10 -1.18% 76,700
Mar 27, 2025 8.50 8.50 8.43 8.48 0.02 0.24% 81,026
Mar 26, 2025 8.41 8.53 8.40 8.46 0.05 0.59% 152,900
Mar 25, 2025 8.46 8.47 8.36 8.41 -0.01 -0.12% 115,501
Mar 24, 2025 8.43 8.44 8.40 8.42 -0.01 -0.12% 96,000
Mar 21, 2025 8.41 8.46 8.39 8.43 0.03 0.36% 181,300
Mar 20, 2025 8.39 8.44 8.36 8.40 -0.03 -0.36% 45,237
Mar 19, 2025 8.35 8.45 8.35 8.43 0.04 0.48% 92,400
Mar 18, 2025 8.49 8.49 8.38 8.39 -0.08 -0.94% 44,901
Mar 17, 2025 8.34 8.54 8.34 8.47 0.08 0.95% 100,000
Mar 14, 2025 8.38 8.44 8.33 8.39 0.13 1.57% 36,500
Mar 13, 2025 8.29 8.37 8.25 8.26 -0.08 -0.96% 70,604
Mar 12, 2025 8.23 8.42 8.16 8.34 0.15 1.83% 113,300
Mar 11, 2025 8.21 8.26 8.15 8.19 0.03 0.37% 89,123
Mar 10, 2025 8.14 8.24 8.14 8.16 -0.05 -0.61% 91,000
Mar 7, 2025 8.36 8.36 8.19 8.21 0.04 0.49% 26,428
Mar 6, 2025 8.07 8.24 7.98 8.17 -0.01 -0.12% 201,100
Mar 5, 2025 8.01 8.18 7.98 8.18 0.22 2.76% 70,116
Mar 4, 2025 7.95 7.99 7.91 7.96 -0.03 -0.38% 27,435
Mar 3, 2025 7.97 8.02 7.96 7.99 0.08 1.01% 48,900
Feb 28, 2025 7.97 8.01 7.89 7.91 -0.08 -1.00% 60,034
Feb 27, 2025 8.02 8.08 7.95 7.99 -0.02 -0.25% 72,918
Feb 26, 2025 7.96 8.02 7.96 8.01 0.05 0.63% 99,700
Feb 25, 2025 7.96 8.00 7.93 7.96 0.02 0.25% 40,800
Feb 24, 2025 7.95 7.96 7.93 7.94 -0.02 -0.25% 39,115
Feb 21, 2025 7.93 8.00 7.90 7.96 0.05 0.63% 18,514
Feb 20, 2025 7.97 8.01 7.91 7.91 -0.03 -0.38% 21,500
Feb 19, 2025 7.93 8.00 7.93 7.94 -0.08 -1.00% 56,644
Feb 18, 2025 7.98 8.02 7.95 8.02 0.10 1.26% 99,800
Feb 14, 2025 7.94 7.96 7.89 7.92 0.01 0.13% 49,000
Feb 13, 2025 7.94 7.95 7.90 7.91 0.03 0.38% 33,718
Feb 12, 2025 7.80 7.91 7.80 7.88 -0.05 -0.63% 138,700
Feb 11, 2025 7.92 8.04 7.92 7.93 -0.08 -1.00% 15,900
Feb 10, 2025 8.00 8.02 7.94 8.01 0.12 1.52% 25,100
Feb 7, 2025 7.94 7.94 7.82 7.89 -0.02 -0.25% 122,300
Feb 6, 2025 7.78 7.94 7.78 7.91 0.20 2.59% 57,833
Feb 5, 2025 7.63 7.72 7.62 7.71 0.06 0.78% 15,800
Feb 4, 2025 7.54 7.69 7.54 7.65 0.04 0.53% 43,237
Feb 3, 2025 7.65 7.68 7.61 7.61 -0.07 -0.91% 30,100
Jan 31, 2025 7.70 7.82 7.68 7.68 -0.04 -0.52% 25,000
Jan 30, 2025 7.70 7.79 7.70 7.72 0.09 1.18% 15,100
Jan 29, 2025 7.66 7.70 7.63 7.63 -0.09 -1.17% 39,424
Jan 28, 2025 7.70 7.79 7.70 7.72 0.05 0.65% 37,500
Jan 27, 2025 7.71 7.80 7.63 7.67 -0.10 -1.29% 166,900
Jan 24, 2025 7.66 7.82 7.61 7.77 0.14 1.83% 24,934
Jan 23, 2025 7.59 7.67 7.59 7.63 0.02 0.26% 33,900
Jan 22, 2025 7.60 7.70 7.55 7.61 0.04 0.53% 199,147