Japan Smaller Capitalization Closed

JOF
🏛️ usa →
10.57
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:10 10.64 10.64 10.64 10.64 0.5K
10:48 10.63 10.63 10.63 10.63 8.7K
10:54 10.64 10.64 10.64 10.64 7.3K
11:44 10.65 10.65 10.65 10.65 1.1K
11:58 10.65 10.65 10.65 10.65 0.2K
12:11 10.63 10.63 10.63 10.63 0.9K
12:20 10.61 10.61 10.61 10.61 0.5K
12:22 10.65 10.65 10.65 10.65 0.3K
12:55 10.63 10.63 10.63 10.63 0.1K
13:21 10.63 10.63 10.63 10.63 0.2K
14:56 10.62 10.62 10.62 10.62 0.8K
15:33 10.59 10.59 10.59 10.59 0.4K
15:59 10.59 10.59 10.57 10.57 7.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 10.55 10.72 10.55 10.57 0.0M
2025-09-30 10.54 10.58 10.51 10.54 0.0M
2025-09-29 10.56 10.59 10.51 10.54 0.1M
2025-09-26 10.63 10.74 10.57 10.60 0.0M
2025-09-25 10.64 10.65 10.59 10.59 0.0M
2025-09-24 10.70 10.73 10.66 10.68 0.0M
2025-09-23 10.85 10.86 10.71 10.72 0.0M
2025-09-22 10.80 10.83 10.77 10.81 0.0M
2025-09-19 10.80 10.86 10.72 10.72 0.0M
2025-09-18 10.86 10.95 10.85 10.86 0.0M
2025-09-17 10.90 10.95 10.81 10.86 0.1M
2025-09-16 10.77 10.88 10.77 10.85 0.0M
2025-09-15 10.85 10.93 10.80 10.84 0.1M
2025-09-12 10.85 10.92 10.85 10.87 0.0M
2025-09-11 10.88 10.98 10.83 10.94 0.1M
2025-09-10 10.79 10.87 10.78 10.83 0.1M
2025-09-09 10.84 10.86 10.79 10.82 0.0M
2025-09-08 10.81 10.91 10.76 10.89 0.1M
2025-09-05 10.75 10.78 10.71 10.73 0.1M
2025-09-04 10.73 10.79 10.70 10.70 0.0M
2025-09-03 10.80 10.82 10.68 10.74 0.0M
2025-09-02 10.69 10.81 10.69 10.75 0.1M
2025-08-29 10.66 10.75 10.62 10.71 0.1M
2025-08-28 10.47 10.68 10.47 10.68 0.1M
2025-08-27 10.36 10.48 10.29 10.42 0.1M
2025-08-26 10.42 10.43 10.39 10.41 0.0M
2025-08-25 10.51 10.51 10.42 10.45 0.0M
2025-08-22 10.34 10.53 10.25 10.51 0.1M
2025-08-21 10.39 10.41 10.32 10.33 0.0M
2025-08-20 10.34 10.55 10.30 10.42 0.0M
2025-08-19 10.44 10.52 10.39 10.39 0.0M
2025-08-18 10.44 10.51 10.44 10.50 0.0M
2025-08-15 10.39 10.57 10.39 10.43 0.1M
2025-08-14 10.47 10.47 10.33 10.36 0.1M
2025-08-13 10.53 10.61 10.38 10.48 0.1M
2025-08-12 10.46 10.53 10.46 10.47 0.1M
2025-08-11 10.44 10.53 10.42 10.42 0.1M
2025-08-08 10.34 10.46 10.29 10.41 0.2M
2025-08-07 10.18 10.28 10.18 10.25 0.1M
2025-08-06 9.96 10.23 9.94 10.14 0.1M
2025-08-05 9.88 9.98 9.84 9.97 0.1M
2025-08-04 9.74 9.88 9.74 9.86 0.1M
2025-08-01 9.71 9.76 9.70 9.71 0.0M
2025-07-31 9.71 9.79 9.64 9.68 0.2M
2025-07-30 9.67 9.75 9.67 9.70 0.1M
2025-07-29 9.67 9.80 9.67 9.70 0.0M
2025-07-28 9.84 9.84 9.69 9.69 0.0M
2025-07-25 9.85 9.92 9.80 9.82 0.0M
2025-07-24 9.98 9.98 9.87 9.87 0.0M
2025-07-23 9.85 9.98 9.83 9.98 0.1M
2025-07-22 9.76 9.78 9.70 9.70 0.0M
2025-07-21 9.69 9.79 9.64 9.79 0.1M
2025-07-18 9.62 9.65 9.59 9.63 0.0M
2025-07-17 9.56 9.69 9.56 9.59 0.0M
2025-07-16 9.54 9.58 9.52 9.57 0.0M
2025-07-15 9.62 9.62 9.53 9.53 0.0M
2025-07-14 9.69 9.74 9.68 9.72 0.1M
2025-07-11 9.69 9.72 9.66 9.66 0.0M
2025-07-10 9.66 9.74 9.66 9.67 0.0M
2025-07-09 9.65 9.73 9.64 9.67 0.0M
2025-07-08 9.59 9.67 9.59 9.66 0.0M
2025-07-07 9.72 9.77 9.54 9.54 0.0M
2025-07-03 9.78 9.80 9.72 9.75 0.0M
2025-07-02 9.75 9.78 9.75 9.77 0.1M
2025-07-01 9.67 9.76 9.67 9.75 0.0M
2025-06-30 9.72 9.73 9.64 9.64 0.0M
2025-06-27 9.69 9.78 9.68 9.74 0.0M
2025-06-26 9.54 9.74 9.54 9.63 0.0M
2025-06-25 9.48 9.48 9.43 9.44 0.0M
2025-06-24 9.45 9.47 9.41 9.44 0.8M
2025-06-23 9.47 9.50 9.36 9.45 0.1M
2025-06-20 9.50 9.57 9.47 9.50 0.0M
2025-06-18 9.59 9.65 9.55 9.57 0.0M
2025-06-17 9.63 9.69 9.51 9.57 0.1M
2025-06-16 9.68 9.73 9.64 9.65 0.1M
2025-06-13 9.61 9.73 9.60 9.65 0.1M
2025-06-12 9.76 9.77 9.65 9.70 0.1M
2025-06-11 9.64 9.68 9.61 9.62 0.0M
2025-06-10 9.58 9.68 9.58 9.63 0.0M
2025-06-09 9.58 9.68 9.50 9.55 0.1M
2025-06-06 9.61 9.71 9.53 9.53 0.0M
2025-06-05 9.64 9.68 9.56 9.59 0.0M
2025-06-04 9.53 9.60 9.53 9.58 0.0M
2025-06-03 9.54 9.59 9.45 9.55 0.1M
2025-06-02 9.38 9.56 9.38 9.56 0.0M
2025-05-30 9.39 9.45 9.39 9.41 0.0M
2025-05-29 9.44 9.44 9.35 9.40 0.0M
2025-05-28 9.46 9.46 9.30 9.36 0.1M
2025-05-27 9.28 9.55 9.27 9.50 0.1M
2025-05-23 9.03 9.24 9.03 9.20 0.4M
2025-05-22 9.01 9.08 8.95 9.08 0.0M
2025-05-21 8.93 9.02 8.93 8.98 0.0M
2025-05-20 9.06 9.08 8.95 9.03 0.1M
2025-05-19 8.91 9.00 8.91 9.00 0.1M
2025-05-16 8.91 8.98 8.91 8.94 0.0M
2025-05-15 9.00 9.00 8.93 8.95 0.0M
2025-05-14 9.05 9.09 8.95 8.99 0.1M
2025-05-13 9.03 9.08 9.00 9.01 0.1M
2025-05-12 9.07 9.18 8.96 9.07 0.1M
2025-05-09 8.99 9.02 8.94 8.96 0.0M
2025-05-08 9.02 9.04 8.95 8.98 0.0M
2025-05-07 8.97 9.04 8.97 9.00 0.0M
2025-05-06 8.79 8.98 8.65 8.95 0.0M
2025-05-05 9.03 9.05 8.69 8.80 0.1M
2025-05-02 9.04 9.09 9.03 9.03 0.1M
2025-05-01 8.95 9.08 8.95 9.05 0.1M
2025-04-30 8.84 8.94 8.84 8.93 0.1M
2025-04-29 8.84 8.95 8.84 8.91 0.1M
2025-04-28 8.75 8.91 8.75 8.86 0.1M
2025-04-25 8.80 8.87 8.75 8.78 0.1M
2025-04-24 8.71 8.86 8.71 8.86 0.1M
2025-04-23 8.63 8.88 8.63 8.69 0.3M
2025-04-22 8.43 8.66 8.43 8.61 0.2M
2025-04-21 8.36 8.39 8.25 8.34 0.1M
2025-04-17 8.33 8.49 8.20 8.38 0.1M
2025-04-16 8.25 8.33 8.19 8.28 0.1M
2025-04-15 8.20 8.35 8.20 8.27 0.1M
2025-04-14 8.13 8.35 8.08 8.16 0.1M
2025-04-11 7.90 8.28 7.76 8.11 0.1M
2025-04-10 7.96 7.96 7.74 7.87 0.1M
2025-04-09 7.58 8.13 7.53 8.09 0.1M
2025-04-08 7.83 7.83 7.60 7.65 0.1M
2025-04-07 7.65 7.74 7.43 7.68 0.1M
2025-04-04 7.92 7.92 7.68 7.75 0.2M
2025-04-03 8.09 8.19 8.04 8.06 0.1M
2025-04-02 8.22 8.30 8.21 8.23 0.0M
2025-04-01 8.35 8.35 8.25 8.29 0.1M
2025-03-31 8.32 8.39 8.30 8.39 0.0M
2025-03-28 8.44 8.47 8.37 8.38 0.1M
2025-03-27 8.50 8.50 8.43 8.48 0.1M
2025-03-26 8.41 8.53 8.41 8.46 0.2M
2025-03-25 8.46 8.47 8.36 8.41 0.1M
2025-03-24 8.43 8.44 8.40 8.42 0.1M
2025-03-21 8.41 8.46 8.39 8.43 0.2M
2025-03-20 8.39 8.44 8.36 8.40 0.0M
2025-03-19 8.35 8.45 8.35 8.43 0.1M
2025-03-18 8.49 8.49 8.38 8.39 0.0M
2025-03-17 8.34 8.54 8.34 8.47 0.1M
2025-03-14 8.38 8.44 8.33 8.39 0.0M
2025-03-13 8.29 8.37 8.25 8.26 0.1M
2025-03-12 8.23 8.42 8.16 8.34 0.1M
2025-03-11 8.21 8.26 8.16 8.19 0.1M
2025-03-10 8.14 8.24 8.14 8.16 0.1M
2025-03-07 8.36 8.36 8.19 8.21 0.0M
2025-03-06 8.07 8.24 7.98 8.17 0.2M
2025-03-05 8.01 8.18 7.98 8.18 0.1M
2025-03-04 7.95 7.99 7.91 7.96 0.0M
2025-03-03 7.97 8.02 7.96 7.99 0.0M
2025-02-28 7.97 8.01 7.89 7.91 0.1M
2025-02-27 8.02 8.08 7.95 7.99 0.1M
2025-02-26 7.96 8.02 7.96 8.01 0.1M
2025-02-25 7.96 8.00 7.93 7.96 0.0M
2025-02-24 7.95 7.96 7.93 7.94 0.0M
2025-02-21 7.93 8.00 7.90 7.96 0.0M
2025-02-20 7.97 8.01 7.91 7.91 0.0M
2025-02-19 7.93 8.00 7.93 7.94 0.1M
2025-02-18 7.98 8.02 7.95 8.02 0.1M
2025-02-14 7.94 7.96 7.89 7.92 0.0M
2025-02-13 7.94 7.95 7.90 7.91 0.0M
2025-02-12 7.80 7.91 7.80 7.88 0.1M
2025-02-11 7.92 8.04 7.92 7.93 0.0M
2025-02-10 8.00 8.02 7.94 8.01 0.0M
2025-02-07 7.94 7.94 7.82 7.89 0.1M
2025-02-06 7.78 7.94 7.78 7.91 0.1M
2025-02-05 7.63 7.72 7.62 7.71 0.0M
2025-02-04 7.54 7.69 7.54 7.65 0.0M
2025-02-03 7.65 7.68 7.61 7.61 0.0M
2025-01-31 7.70 7.82 7.68 7.68 0.0M
2025-01-30 7.70 7.79 7.70 7.72 0.0M
2025-01-29 7.66 7.70 7.63 7.63 0.0M
2025-01-28 7.70 7.79 7.70 7.72 0.0M
2025-01-27 7.71 7.80 7.63 7.67 0.2M
2025-01-24 7.66 7.82 7.61 7.77 0.0M
2025-01-23 7.59 7.67 7.59 7.63 0.0M
2025-01-22 7.60 7.70 7.55 7.61 0.2M
2025-01-21 7.59 7.60 7.55 7.57 0.1M
2025-01-17 7.57 7.57 7.44 7.53 0.0M
2025-01-16 7.53 7.61 7.46 7.52 0.1M
2025-01-15 7.54 7.59 7.50 7.53 0.1M
2025-01-14 7.50 7.51 7.48 7.50 0.0M
2025-01-13 7.50 7.61 7.49 7.52 0.0M
2025-01-10 7.50 7.55 7.45 7.51 0.1M
2025-01-08 7.71 7.71 7.59 7.61 0.1M
2025-01-07 7.78 7.81 7.69 7.71 0.0M
2025-01-06 7.79 7.92 7.79 7.79 0.0M
2025-01-03 7.71 7.86 7.71 7.79 0.0M
2025-01-02 7.69 7.79 7.68 7.74 0.0M