Vanguard Japan Government Bond Index Fund Institutional Plus JPY Acc (0P0001481A.T) JPX
8,792.94
+49.12(+0.56%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
8,792.94
+49.12(+0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 8,726.11 | 8,726.11 | 8,726.11 | 8,726.11 | 8,726.11 | 0 |
| March 27, 2026 | 8,754.03 | 8,754.03 | 8,754.03 | 8,754.03 | 8,754.03 | 0 |
| March 26, 2026 | 8,833.96 | 8,833.96 | 8,833.96 | 8,833.96 | 8,833.96 | 0 |
| March 25, 2026 | 8,841.3 | 8,841.3 | 8,841.3 | 8,841.3 | 8,841.3 | 0 |
| March 24, 2026 | 8,825.95 | 8,825.95 | 8,825.95 | 8,825.95 | 8,825.95 | 0 |
| March 23, 2026 | 8,814.59 | 8,814.59 | 8,814.59 | 8,814.59 | 8,814.59 | 0 |
| March 19, 2026 | 8,842.29 | 8,842.29 | 8,842.29 | 8,842.29 | 8,842.29 | 0 |
| March 18, 2026 | 8,863.1 | 8,863.1 | 8,863.1 | 8,863.1 | 8,863.1 | 0 |
| March 17, 2026 | 8,826.32 | 8,826.32 | 8,826.32 | 8,826.32 | 8,826.32 | 0 |
| March 16, 2026 | 8,823.37 | 8,823.37 | 8,823.37 | 8,823.37 | 8,823.37 | 0 |
| March 13, 2026 | 8,847.02 | 8,847.02 | 8,847.02 | 8,847.02 | 8,847.02 | 0 |
| March 12, 2026 | 8,878.89 | 8,878.89 | 8,878.89 | 8,878.89 | 8,878.89 | 0 |
| March 11, 2026 | 8,899.19 | 8,899.19 | 8,899.19 | 8,899.19 | 8,899.19 | 0 |
| March 10, 2026 | 8,893.18 | 8,893.18 | 8,893.18 | 8,893.18 | 8,893.18 | 0 |
| March 09, 2026 | 8,882.7 | 8,882.7 | 8,882.7 | 8,882.7 | 8,882.7 | 0 |
| March 06, 2026 | 8,913.03 | 8,913.03 | 8,913.03 | 8,913.03 | 8,913.03 | 0 |
| March 05, 2026 | 8,918.45 | 8,918.45 | 8,918.45 | 8,918.45 | 8,918.45 | 0 |
| March 04, 2026 | 8,938.15 | 8,938.15 | 8,938.15 | 8,938.15 | 8,938.15 | 0 |
| March 03, 2026 | 8,946.21 | 8,946.21 | 8,946.21 | 8,946.21 | 8,946.21 | 0 |
| March 02, 2026 | 8,979.57 | 8,979.57 | 8,979.57 | 8,979.57 | 8,979.57 | 0 |
| February 27, 2026 | 8,956.13 | 8,956.13 | 8,956.13 | 8,956.13 | 8,956.13 | 0 |
| February 24, 2026 | 8,967.83 | 8,967.83 | 8,967.83 | 8,967.83 | 8,967.83 | 0 |
| February 17, 2026 | 8,913.62 | 8,913.62 | 0 | 8,913.62 | 8,913.62 | 0 |
| February 16, 2026 | 8,846.56 | 8,846.56 | 0 | 8,846.56 | 8,846.56 | 0 |
| February 13, 2026 | 8,862.8 | 8,862.8 | 0 | 8,862.8 | 8,862.8 | 0 |
| February 12, 2026 | 8,846.13 | 8,846.13 | 0 | 8,846.13 | 8,846.13 | 0 |
| February 10, 2026 | 8,816.98 | 8,816.98 | 0 | 8,816.98 | 8,816.98 | 0 |
| February 09, 2026 | 8,790.01 | 8,790.01 | 0 | 8,790.01 | 8,790.01 | 0 |
| February 06, 2026 | 8,812.67 | 8,812.67 | 0 | 8,812.67 | 8,812.67 | 0 |
| February 05, 2026 | 8,798.37 | 8,798.37 | 0 | 8,798.37 | 8,798.37 | 0 |
| February 04, 2026 | 8,774.21 | 8,774.21 | 0 | 8,774.21 | 8,774.21 | 0 |
| February 03, 2026 | 8,771.26 | 8,771.26 | 0 | 8,771.26 | 8,771.26 | 0 |
| February 02, 2026 | 8,780.73 | 8,780.73 | 0 | 8,780.73 | 8,780.73 | 0 |
| January 30, 2026 | 8,782.03 | 8,782.03 | 0 | 8,782.03 | 8,782.03 | 0 |
| January 29, 2026 | 8,778.26 | 8,778.26 | 0 | 8,778.26 | 8,778.26 | 0 |
| January 28, 2026 | 8,783.97 | 8,783.97 | 0 | 8,783.97 | 8,783.97 | 0 |
| January 27, 2026 | 8,751.94 | 8,751.94 | 0 | 8,751.94 | 8,751.94 | 0 |
| January 26, 2026 | 8,777.33 | 8,777.33 | 0 | 8,777.33 | 8,777.33 | 0 |
| January 23, 2026 | 8,763.08 | 8,763.08 | 0 | 8,763.08 | 8,763.08 | 0 |
| January 22, 2026 | 8,762.55 | 8,762.55 | 0 | 8,762.55 | 8,762.55 | 0 |
| January 21, 2026 | 8,718.14 | 8,718.14 | 0 | 8,718.14 | 8,718.14 | 0 |
| January 20, 2026 | 8,684 | 8,684 | 0 | 8,684 | 8,684 | 0 |
| January 19, 2026 | 8,774.6 | 8,774.6 | 0 | 8,774.6 | 8,774.6 | 0 |
| January 16, 2026 | 8,840.59 | 8,840.59 | 0 | 8,840.59 | 8,840.59 | 0 |
| January 15, 2026 | 8,848.72 | 8,848.72 | 0 | 8,848.72 | 8,848.72 | 0 |
| January 14, 2026 | 8,833.89 | 8,833.89 | 0 | 8,833.89 | 8,833.89 | 0 |
| January 13, 2026 | 8,855.09 | 8,855.09 | 0 | 8,855.09 | 8,855.09 | 0 |
| January 09, 2026 | 8,902.56 | 8,902.56 | 0 | 8,902.56 | 8,902.56 | 0 |
| January 08, 2026 | 8,896.11 | 8,896.11 | 0 | 8,896.11 | 8,896.11 | 0 |
| January 07, 2026 | 8,878.06 | 8,878.06 | 0 | 8,878.06 | 8,878.06 | 0 |
| January 06, 2026 | 8,884.56 | 8,884.56 | 0 | 8,884.56 | 8,884.56 | 0 |
| January 05, 2026 | 8,901.75 | 8,901.75 | 0 | 8,901.75 | 8,901.75 | 0 |
| December 30, 2025 | 8,931.34 | 8,931.34 | 0 | 8,931.34 | 8,931.34 | 0 |
| December 29, 2025 | 8,930.86 | 8,930.86 | 0 | 8,930.86 | 8,930.86 | 0 |
| December 26, 2025 | 8,947.04 | 8,947.04 | 0 | 8,947.04 | 8,947.04 | 0 |
| December 24, 2025 | 8,934.48 | 8,934.48 | 0 | 8,934.48 | 8,934.48 | 0 |
| December 23, 2025 | 8,937.17 | 8,937.17 | 0 | 8,937.17 | 8,937.17 | 0 |
| December 22, 2025 | 8,918.97 | 8,918.97 | 0 | 8,918.97 | 8,918.97 | 0 |
| December 19, 2025 | 8,949.15 | 8,949.15 | 0 | 8,949.15 | 8,949.15 | 0 |
| December 18, 2025 | 8,978.39 | 8,978.39 | 0 | 8,978.39 | 8,978.39 | 0 |