Stockscreener 앱 받기
10.73
0.28%
0.03
시간 외 거래:
10.73
Japan Smaller Capitalization Fund Inc 주식 (JOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $10.78 | $10.71 | $0.07 | 72,994.0 | +0.28% |
| 2025-09-04 | $10.79 | $10.70 | $0.09 | 41,577.0 | -0.37% |
| 2025-09-03 | $10.82 | $10.68 | $0.14 | 48,821.0 | -0.09% |
| 2025-09-02 | $10.81 | $10.69 | $0.12 | 81,645.0 | +0.37% |
| 2025-08-29 | $10.75 | $10.62 | $0.1299 | 59,120.0 | +0.28% |
| 2025-08-28 | $10.68 | $10.47 | $0.21 | 51,456.0 | +2.50% |
| 2025-08-27 | $10.47 | $10.29 | $0.185 | 118,787.0 | +0.10% |
| 2025-08-26 | $10.43 | $10.39 | $0.044 | 30,014.0 | -0.19% |
| 2025-08-25 | $10.51 | $10.42 | $0.086 | 31,081.0 | -0.76% |
| 2025-08-22 | $10.53 | $10.25 | $0.2824 | 63,303.0 | +1.74% |
| 2025-08-21 | $10.41 | $10.32 | $0.0898 | 20,887.0 | -0.86% |
| 2025-08-20 | $10.55 | $10.30 | $0.25 | 34,510.0 | +0.29% |
| 2025-08-19 | $10.52 | $10.39 | $0.1299 | 49,636.0 | -1.05% |
| 2025-08-18 | $10.51 | $10.44 | $0.07 | 33,050.0 | +0.67% |
| 2025-08-15 | $10.56 | $10.39 | $0.175 | 73,386.0 | +0.68% |
| 2025-08-14 | $10.47 | $10.33 | $0.14 | 89,074.0 | -1.15% |
| 2025-08-13 | $10.61 | $10.38 | $0.2285 | 124,251.0 | +0.10% |
| 2025-08-12 | $10.53 | $10.46 | $0.0699 | 89,635.0 | +0.48% |
| 2025-08-11 | $10.53 | $10.42 | $0.1095 | 77,613.0 | +0.10% |
| 2025-08-08 | $10.46 | $10.29 | $0.165 | 205,232.0 | +1.56% |
| 2025-08-07 | $10.28 | $10.18 | $0.10 | 68,838.0 | +1.08% |
Japan Smaller Capitalization Fund Inc 주식 (JOF) 연도별 가격 이력
이 심층 분석에서는 Japan Smaller Capitalization Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JOF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Japan Smaller Capitalization Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Japan Smaller Capitalization Fund Inc 주식 (JOF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $10.82 | $10.68 | $0.14 | 318,031.0 | +0.19% |
| 2025-08 | $10.75 | $9.70 | $1.05 | 1,518,493.0 | +10.64% |
| 2025-07 | $9.98 | $9.52 | $0.46 | 1,128,255.0 | +0.41% |
| 2025-06 | $9.78 | $9.36 | $0.42 | 1,878,306.0 | +2.44% |
| 2025-05 | $9.55 | $8.65 | $0.8965 | 1,512,314.0 | +5.38% |
| 2025-04 | $8.95 | $7.43 | $1.52 | 2,362,879.0 | +6.44% |
| 2025-03 | $8.54 | $7.96 | $0.58 | 1,774,883.0 | +6.07% |
| 2025-02 | $8.08 | $7.54 | $0.54 | 950,996.0 | +2.99% |
| 2025-01 | $7.92 | $7.44 | $0.48 | 1,131,202.0 | +0.13% |
Japan Smaller Capitalization Fund Inc 주식 (JOF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.19 | $7.47 | $0.72 | 1,334,611.0 | -2.93% |
| 2024-11 | $7.85 | $7.46 | $0.385 | 1,086,941.0 | +2.75% |
| 2024-10 | $8.34 | $7.46 | $0.881 | 2,304,284.0 | -7.62% |
| 2024-09 | $8.27 | $7.78 | $0.49 | 1,391,236.0 | +2.99% |
| 2024-08 | $8.09 | $6.89 | $1.20 | 1,866,218.0 | -0.37% |
| 2024-07 | $8.07 | $7.52 | $0.55 | 1,139,431.0 | +6.33% |
| 2024-06 | $7.85 | $7.50 | $0.35 | 967,015.0 | -2.82% |
| 2024-05 | $7.89 | $7.60 | $0.29 | 912,755.0 | +2.77% |
| 2024-04 | $7.97 | $7.45 | $0.52 | 1,277,805.0 | -4.89% |
| 2024-03 | $8.06 | $7.76 | $0.30 | 924,179.0 | +2.05% |
| 2024-02 | $7.87 | $7.55 | $0.3165 | 665,798.0 | +3.17% |
| 2024-01 | $7.82 | $7.39 | $0.43 | 1,106,537.0 | -0.13% |
Japan Smaller Capitalization Fund Inc 주식 (JOF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.70 | $7.22 | $0.48 | 830,777.0 | +4.40% |
| 2023-11 | $7.30 | $6.81 | $0.4885 | 847,082.0 | +5.82% |
| 2023-10 | $7.16 | $6.64 | $0.52 | 1,146,806.0 | -3.38% |
| 2023-09 | $7.50 | $7.11 | $0.39 | 666,764.0 | -3.79% |
| 2023-08 | $7.43 | $7.10 | $0.33 | 716,782.0 | -0.81% |
| 2023-07 | $7.52 | $7.09 | $0.4293 | 591,261.0 | +3.47% |
| 2023-06 | $7.60 | $7.05 | $0.55 | 1,065,146.0 | +1.27% |
| 2023-05 | $7.46 | $6.87 | $0.5897 | 1,295,903.0 | +2.16% |
| 2023-04 | $7.03 | $6.76 | $0.27 | 518,625.0 | +0.72% |
| 2023-03 | $7.14 | $6.60 | $0.54 | 1,311,129.0 | +2.07% |
| 2023-02 | $7.00 | $6.67 | $0.33 | 441,788.0 | -2.31% |
| 2023-01 | $7.00 | $6.38 | $0.615 | 647,633.0 | +6.94% |
1.21%
자본화:
|
볼륨(24시간):