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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.93 7.97 7.80 7.87 0.2M
2021-12-30 7.93 7.98 7.92 7.92 0.0M
2021-12-29 7.91 8.02 7.91 7.93 0.1M
2021-12-28 7.96 7.96 7.85 7.90 0.1M
2021-12-27 7.85 7.92 7.84 7.88 0.0M
2021-12-23 7.83 7.92 7.83 7.91 0.1M
2021-12-22 7.79 7.83 7.73 7.83 0.0M
2021-12-21 7.81 7.81 7.72 7.76 0.1M
2021-12-20 7.74 7.78 7.70 7.78 0.0M
2021-12-17 7.84 7.85 7.78 7.81 0.1M
2021-12-16 7.81 7.97 7.77 7.83 0.1M
2021-12-15 8.28 8.43 8.21 8.38 0.1M
2021-12-14 8.21 8.27 8.19 8.27 0.1M
2021-12-13 8.28 8.31 8.18 8.21 0.1M
2021-12-10 8.31 8.35 8.20 8.27 0.0M
2021-12-09 8.29 8.34 8.22 8.26 0.1M
2021-12-08 8.34 8.37 8.29 8.35 0.0M
2021-12-07 8.20 8.34 8.20 8.32 0.0M
2021-12-06 8.12 8.15 8.12 8.14 0.1M
2021-12-03 8.11 8.11 8.04 8.09 0.3M
2021-12-02 8.06 8.10 8.01 8.05 0.1M
2021-12-01 8.05 8.15 7.99 8.00 0.1M
2021-11-30 8.03 8.04 7.97 8.01 0.1M
2021-11-29 8.11 8.17 8.10 8.11 0.0M
2021-11-26 8.17 8.23 8.06 8.07 0.1M
2021-11-24 8.30 8.37 8.24 8.26 0.1M
2021-11-23 8.44 8.45 8.37 8.39 0.1M
2021-11-22 8.52 8.63 8.46 8.46 0.1M
2021-11-19 8.50 8.53 8.49 8.50 0.1M
2021-11-18 8.52 8.53 8.50 8.51 0.0M
2021-11-17 8.61 8.61 8.50 8.54 0.1M
2021-11-16 8.63 8.67 8.61 8.63 0.0M
2021-11-15 8.70 8.70 8.62 8.66 0.0M
2021-11-12 8.65 8.70 8.65 8.68 0.1M
2021-11-11 8.71 8.72 8.60 8.64 0.0M
2021-11-10 8.75 8.75 8.67 8.70 0.0M
2021-11-09 8.80 8.81 8.74 8.75 0.0M
2021-11-08 8.80 8.84 8.80 8.82 0.0M
2021-11-05 8.88 8.88 8.85 8.85 0.0M
2021-11-04 8.83 8.86 8.81 8.86 0.0M
2021-11-03 8.81 8.91 8.80 8.83 0.0M
2021-11-02 8.88 8.89 8.83 8.83 0.0M
2021-11-01 8.90 8.90 8.86 8.88 0.0M
2021-10-29 8.80 8.90 8.80 8.81 0.0M
2021-10-28 8.83 8.85 8.80 8.85 0.0M
2021-10-27 8.78 8.81 8.73 8.78 0.0M
2021-10-26 8.82 9.00 8.77 8.80 0.0M
2021-10-25 8.80 8.81 8.80 8.80 0.0M
2021-10-22 8.87 8.87 8.82 8.83 0.0M
2021-10-21 8.76 8.81 8.75 8.75 0.1M
2021-10-20 8.84 8.90 8.84 8.86 0.0M
2021-10-19 8.92 8.96 8.89 8.90 0.0M
2021-10-18 8.89 8.91 8.82 8.85 0.1M
2021-10-15 8.92 9.17 8.91 8.92 0.0M
2021-10-14 8.86 8.95 8.86 8.89 0.0M
2021-10-13 8.83 8.86 8.81 8.82 0.0M
2021-10-12 8.95 8.95 8.81 8.89 0.1M
2021-10-11 9.07 9.07 8.94 9.00 0.0M
2021-10-08 8.97 8.97 8.91 8.94 0.0M
2021-10-07 8.99 8.99 8.97 8.98 0.0M
2021-10-06 8.90 8.90 8.77 8.89 0.0M
2021-10-05 8.90 9.00 8.90 8.98 0.0M
2021-10-04 8.95 9.00 8.86 8.86 0.1M
2021-10-01 9.07 9.07 8.97 9.03 0.0M
2021-09-30 9.05 9.08 9.02 9.05 0.0M
2021-09-29 9.21 9.21 9.10 9.11 0.1M
2021-09-28 9.18 9.20 9.10 9.12 0.0M
2021-09-27 9.41 9.41 9.25 9.28 0.1M
2021-09-24 9.34 9.36 9.29 9.31 0.0M
2021-09-23 9.36 9.44 9.36 9.40 0.0M
2021-09-22 9.30 9.50 9.28 9.37 0.1M
2021-09-21 9.49 9.49 9.41 9.45 0.1M
2021-09-20 9.35 9.42 9.30 9.35 0.1M
2021-09-17 9.50 9.50 9.45 9.48 0.0M
2021-09-16 9.47 9.58 9.47 9.58 0.0M
2021-09-15 9.58 9.61 9.55 9.61 0.0M
2021-09-14 9.54 9.62 9.53 9.54 0.0M
2021-09-13 9.55 9.62 9.54 9.62 0.0M
2021-09-10 9.54 9.60 9.50 9.50 0.0M
2021-09-09 9.49 9.51 9.44 9.51 0.0M
2021-09-08 9.50 9.50 9.42 9.42 0.0M
2021-09-07 9.47 9.49 9.42 9.49 0.0M
2021-09-03 9.29 9.45 9.29 9.39 0.1M
2021-09-02 9.25 9.26 9.23 9.23 0.0M
2021-09-01 9.18 9.28 9.18 9.23 0.0M
2021-08-31 9.15 9.17 9.11 9.16 0.0M
2021-08-30 9.08 9.15 9.08 9.14 0.0M
2021-08-27 9.04 9.09 9.04 9.07 0.0M
2021-08-26 9.00 9.07 9.00 9.04 0.0M
2021-08-25 9.08 9.08 8.99 9.03 0.0M
2021-08-24 9.03 9.10 9.03 9.09 0.0M
2021-08-23 8.91 8.98 8.91 8.98 0.0M
2021-08-20 8.89 8.91 8.88 8.89 0.0M
2021-08-19 8.92 8.96 8.90 8.93 0.0M
2021-08-18 9.02 9.03 8.95 8.98 0.0M
2021-08-17 8.91 8.98 8.91 8.94 0.0M
2021-08-16 9.05 9.05 9.00 9.02 0.0M
2021-08-13 9.09 9.10 9.01 9.08 0.0M
2021-08-12 9.03 9.05 9.00 9.01 0.0M
2021-08-11 9.00 9.04 8.96 9.03 0.0M
2021-08-10 8.90 8.98 8.90 8.97 0.0M
2021-08-09 8.87 8.91 8.87 8.90 0.0M
2021-08-06 8.93 9.01 8.90 8.91 0.0M
2021-08-05 8.96 9.02 8.95 9.01 0.0M
2021-08-04 8.90 8.98 8.90 8.98 0.0M
2021-08-03 9.11 9.11 9.01 9.06 0.1M
2021-08-02 8.92 9.00 8.92 8.98 0.0M
2021-07-30 8.86 8.87 8.85 8.86 0.0M
2021-07-29 8.81 8.94 8.81 8.89 0.0M
2021-07-28 8.86 8.94 8.86 8.92 0.0M
2021-07-27 8.87 8.93 8.76 8.83 0.1M
2021-07-26 8.92 8.93 8.76 8.82 0.1M
2021-07-23 8.93 8.93 8.87 8.91 0.0M
2021-07-22 8.88 8.91 8.85 8.89 0.0M
2021-07-21 8.70 8.89 8.70 8.89 0.0M
2021-07-20 8.71 8.85 8.71 8.81 0.1M
2021-07-19 8.81 8.82 8.70 8.75 0.0M
2021-07-16 8.99 8.99 8.85 8.86 0.0M
2021-07-15 8.95 9.03 8.95 8.99 0.0M
2021-07-14 9.01 9.06 9.01 9.03 0.0M
2021-07-13 9.07 9.07 9.00 9.04 0.0M
2021-07-12 8.87 9.00 8.87 8.97 0.0M
2021-07-09 9.05 9.05 8.96 9.00 0.0M
2021-07-08 8.92 8.93 8.84 8.85 0.0M
2021-07-07 9.02 9.02 8.97 8.98 0.0M
2021-07-06 9.01 9.04 8.95 8.99 0.0M
2021-07-02 8.99 9.02 8.97 9.00 0.0M
2021-07-01 9.02 9.02 8.95 8.98 0.0M
2021-06-30 8.95 9.05 8.95 9.02 0.0M
2021-06-29 9.08 9.08 8.99 9.00 0.0M
2021-06-28 8.99 9.08 8.99 9.07 0.0M
2021-06-25 9.02 9.12 8.99 9.04 0.0M
2021-06-24 9.09 9.12 9.03 9.03 0.1M
2021-06-23 9.10 9.10 9.02 9.03 0.1M
2021-06-22 9.07 9.12 9.03 9.07 0.0M
2021-06-21 9.09 9.09 9.01 9.08 0.0M
2021-06-18 9.00 9.10 9.00 9.04 0.0M
2021-06-17 9.19 9.20 9.17 9.17 0.0M
2021-06-16 9.21 9.23 9.19 9.19 0.0M
2021-06-15 9.15 9.20 9.13 9.20 0.0M
2021-06-14 9.23 9.26 9.15 9.15 0.0M
2021-06-11 9.30 9.30 9.16 9.27 0.0M
2021-06-10 9.32 9.32 9.28 9.28 0.0M
2021-06-09 9.29 9.30 9.27 9.30 0.0M
2021-06-08 9.25 9.33 9.25 9.32 0.0M
2021-06-07 9.27 9.31 9.27 9.27 0.0M
2021-06-04 9.19 9.30 9.19 9.29 0.0M
2021-06-03 9.15 9.18 9.15 9.18 0.0M
2021-06-02 9.15 9.22 9.15 9.17 0.0M
2021-06-01 9.23 9.23 9.13 9.16 0.0M
2021-05-28 9.04 9.19 9.04 9.15 0.0M
2021-05-27 9.05 9.18 9.05 9.18 0.0M
2021-05-26 9.07 9.11 9.07 9.09 0.0M
2021-05-25 9.15 9.16 9.06 9.10 0.0M
2021-05-24 9.10 9.15 9.09 9.12 0.1M
2021-05-21 9.14 9.18 9.08 9.08 0.0M
2021-05-20 9.05 9.12 9.05 9.12 0.0M
2021-05-19 8.99 9.08 8.97 9.01 0.0M
2021-05-18 9.02 9.10 9.02 9.07 0.0M
2021-05-17 8.94 8.94 8.88 8.93 0.0M
2021-05-14 8.99 9.03 8.85 8.95 0.2M
2021-05-13 8.83 8.91 8.83 8.90 0.0M
2021-05-12 8.96 8.98 8.78 8.78 0.1M
2021-05-11 9.10 9.10 9.00 9.05 0.1M
2021-05-10 9.25 9.31 9.18 9.21 0.1M
2021-05-07 9.22 9.26 9.20 9.24 0.1M
2021-05-06 9.20 9.30 9.12 9.21 0.1M
2021-05-05 9.17 9.19 9.10 9.12 0.0M
2021-05-04 9.06 9.09 9.04 9.08 0.0M
2021-05-03 9.18 9.18 9.09 9.17 0.0M
2021-04-30 9.22 9.25 9.08 9.10 0.1M
2021-04-29 9.26 9.26 9.18 9.22 0.0M
2021-04-28 9.31 9.31 9.19 9.28 0.1M
2021-04-27 9.36 9.36 9.25 9.33 0.0M
2021-04-26 9.43 9.43 9.35 9.41 0.0M
2021-04-23 9.35 9.44 9.34 9.41 0.0M
2021-04-22 9.36 9.40 9.33 9.37 0.1M
2021-04-21 9.23 9.33 9.20 9.32 0.0M
2021-04-20 9.30 9.30 9.25 9.26 0.0M
2021-04-19 9.49 9.51 9.35 9.36 0.0M
2021-04-16 9.48 9.49 9.46 9.47 0.0M
2021-04-15 9.42 9.54 9.42 9.49 0.1M
2021-04-14 9.46 9.51 9.43 9.44 0.0M
2021-04-13 9.43 9.46 9.39 9.46 0.0M
2021-04-12 9.34 9.42 9.34 9.36 0.0M
2021-04-09 9.39 9.49 9.36 9.39 0.1M
2021-04-08 9.49 9.49 9.36 9.44 0.1M
2021-04-07 9.32 9.41 9.30 9.39 0.1M
2021-04-06 9.28 9.53 9.27 9.53 0.1M
2021-04-05 9.34 9.41 9.34 9.40 0.1M
2021-04-01 9.31 9.34 9.27 9.34 0.0M
2021-03-31 9.32 9.33 9.30 9.30 0.0M
2021-03-30 9.33 9.39 9.30 9.36 0.1M
2021-03-29 9.32 9.41 9.31 9.41 0.0M
2021-03-26 9.31 9.44 9.31 9.41 0.1M
2021-03-25 9.25 9.37 9.25 9.32 0.1M
2021-03-24 9.34 9.36 9.25 9.28 0.1M
2021-03-23 9.55 9.59 9.40 9.43 0.1M
2021-03-22 9.58 9.63 9.53 9.56 0.1M
2021-03-19 9.44 9.56 9.44 9.56 0.0M
2021-03-18 9.41 9.53 9.39 9.43 0.1M
2021-03-17 9.37 9.42 9.32 9.40 0.1M
2021-03-16 9.30 9.39 9.30 9.34 0.1M
2021-03-15 9.18 9.28 9.18 9.28 0.0M
2021-03-12 9.19 9.24 9.19 9.22 0.0M
2021-03-11 9.16 9.22 9.16 9.19 0.0M
2021-03-10 9.26 9.26 9.17 9.20 0.0M
2021-03-09 9.05 9.25 9.05 9.18 0.1M
2021-03-08 9.07 9.11 9.00 9.09 0.1M
2021-03-05 9.02 9.02 8.94 9.01 0.0M
2021-03-04 9.02 9.06 8.98 8.99 0.1M
2021-03-03 9.07 9.07 9.01 9.03 0.0M
2021-03-02 9.08 9.12 9.00 9.05 0.1M
2021-03-01 9.10 9.13 9.07 9.13 0.1M
2021-02-26 8.98 9.00 8.96 8.99 0.0M
2021-02-25 9.21 9.21 9.01 9.06 0.0M
2021-02-24 9.12 9.20 9.07 9.18 0.0M
2021-02-23 9.16 9.25 9.13 9.24 0.1M
2021-02-22 9.11 9.25 9.11 9.18 0.1M
2021-02-19 9.13 9.19 9.13 9.19 0.1M
2021-02-18 9.15 9.15 9.05 9.13 0.0M
2021-02-17 9.26 9.28 9.18 9.22 0.0M
2021-02-16 9.47 9.47 9.26 9.29 0.1M
2021-02-12 9.32 9.36 9.29 9.36 0.0M
2021-02-11 9.31 9.36 9.28 9.35 0.0M
2021-02-10 9.29 9.32 9.23 9.30 0.0M
2021-02-09 9.17 9.27 9.17 9.25 0.0M
2021-02-08 9.09 9.22 9.09 9.18 0.0M
2021-02-05 9.10 9.10 8.90 9.03 0.1M
2021-02-04 8.98 9.02 8.92 8.98 0.1M
2021-02-03 8.96 9.01 8.91 9.01 0.0M
2021-02-02 8.93 8.97 8.91 8.93 0.0M
2021-02-01 8.73 8.92 8.70 8.87 0.1M
2021-01-29 8.78 8.78 8.58 8.69 0.1M
2021-01-28 8.80 8.88 8.75 8.83 0.4M
2021-01-27 8.91 8.97 8.75 8.77 0.1M
2021-01-26 9.03 9.08 8.95 8.99 0.1M
2021-01-25 9.07 9.12 8.93 9.04 0.0M
2021-01-22 9.07 9.15 9.01 9.15 0.0M
2021-01-21 9.04 9.12 8.97 9.12 0.1M
2021-01-20 9.09 9.12 8.95 9.03 0.1M
2021-01-19 9.13 9.14 9.06 9.11 0.0M
2021-01-15 9.32 9.33 9.05 9.18 0.0M
2021-01-14 9.43 9.44 9.33 9.35 0.0M
2021-01-13 9.05 9.49 9.02 9.35 0.1M
2021-01-12 8.99 9.08 8.94 9.07 0.0M
2021-01-11 9.00 9.03 8.92 9.01 0.0M
2021-01-08 9.05 9.11 9.00 9.05 0.1M
2021-01-07 9.05 9.05 8.92 8.97 0.0M
2021-01-06 8.99 9.08 8.94 9.07 0.1M
2021-01-05 8.95 9.03 8.92 8.97 0.1M
2021-01-04 9.04 9.11 8.97 8.99 0.0M