Vanguard FTSE Japan UCITS ETF - VDJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.65	44.43	44.43	44.81	44.43	26,872
December 03, 2025	43.76	43.87	43.87	43.87	43.72	4,629
December 02, 2025	43.8	43.78	43.78	43.97	43.78	14,546
December 01, 2025	43.75	44.01	44.01	44.02	43.75	3,094
November 28, 2025	43.84	44.14	44.14	44.16	43.84	6,414
November 27, 2025	44.14	44.05	44.05	44.14	43.99	7,955
November 26, 2025	43.91	44.2	44.2	44.2	43.8	7,708
November 25, 2025	43.01	43.45	43.45	43.48	42.97	70,946
November 24, 2025	43.19	43.34	43.34	43.34	42.98	7,189
November 21, 2025	42.85	42.91	42.91	43	42.64	37,851
November 20, 2025	42.98	42.87	42.87	43.17	42.87	6,214
November 19, 2025	42.81	42.84	42.84	43.05	42.74	58,472
November 18, 2025	42.74	42.9	42.9	42.93	42.64	10,353
November 17, 2025	44.29	44.11	44.11	44.35	44.01	10,254
November 14, 2025	44.33	44.62	44.62	44.62	44.22	43,805
November 13, 2025	44.72	44.32	44.32	44.82	44.32	15,709
November 12, 2025	44.55	44.76	44.76	44.76	44.55	6,774
November 11, 2025	44.16	44.33	44.33	44.34	44.11	9,988
November 10, 2025	44.19	44.13	44.13	44.31	44.07	5,718
November 07, 2025	44.09	43.82	43.82	44.09	43.8	3,419
November 06, 2025	44.01	43.92	43.92	44.28	43.92	17,867
November 05, 2025	43.59	43.8	43.8	43.83	43.55	12,845
November 04, 2025	44.17	44.12	44.12	44.17	43.99	3,983
November 03, 2025	44.25	44.18	44.18	44.25	44.08	14,951
October 31, 2025	44.38	44.15	44.15	44.42	44.15	21,393
October 30, 2025	44.23	44.19	44.19	44.34	44	6,458
October 29, 2025	44.31	44.3	44.3	44.32	44.04	5,213
October 28, 2025	44.44	44.46	44.46	44.47	44.22	8,920
October 27, 2025	44.47	44.33	44.33	44.5	44.31	3,345
October 24, 2025	43.66	43.89	43.89	43.9	43.62	7,865
October 23, 2025	43.59	43.61	43.61	43.68	43.51	12,857
October 22, 2025	44.01	43.66	43.66	44.01	43.66	8,137
October 21, 2025	43.85	43.88	43.88	43.96	43.76	13,618
October 20, 2025	44.07	44.35	44.35	44.43	44	5,732
October 17, 2025	43.25	43.39	43.39	43.53	42.92	16,170
October 16, 2025	43.38	43.39	43.39	43.54	43.32	22,012
October 15, 2025	43.18	43.2	43.2	43.33	43.13	6,244
October 14, 2025	41.95	42.5	42.5	42.5	41.95	8,481
October 13, 2025	42.14	42.12	42.12	42.16	41.95	32,448
October 10, 2025	42.5	41.93	41.93	42.54	41.93	13,599
October 09, 2025	43.4	43.29	43.29	43.66	43.29	8,416
October 08, 2025	43.46	43.4	43.4	43.49	43.33	7,273
October 07, 2025	43.66	43.67	43.67	43.83	43.63	3,924
October 06, 2025	44.05	44.37	44.37	44.39	43.89	19,944
October 03, 2025	43.25	43.59	43.59	43.7	43.25	9,629
October 02, 2025	42.83	42.62	42.62	42.96	42.6	18,619
October 01, 2025	42.66	42.74	42.74	43	42.56	12,993
September 30, 2025	42.97	42.59	42.59	43.01	42.58	20,694
September 29, 2025	42.84	42.92	42.92	43.05	42.68	10,491
September 26, 2025	42.92	42.88	42.88	43.01	42.74	16,237
September 25, 2025	43.18	42.83	42.83	43.2	42.83	5,749
September 24, 2025	43.37	43.18	43.18	43.37	43.16	26,656
September 23, 2025	43.38	43.32	43.32	43.5	43.32	10,034
September 22, 2025	43.15	43.27	43.27	43.27	43.05	19,327
September 19, 2025	42.78	43.08	43.08	43.19	42.78	13,872
September 18, 2025	43.35	43.56	43.56	43.67	43.35	2,566
September 17, 2025	43.46	43.55	43.55	43.59	43.39	7,572
September 16, 2025	43.51	43.44	43.44	43.54	43.41	31,324
September 15, 2025	43.28	43.48	43.48	43.5	43.22	11,952
September 12, 2025	43.32	43.07	43.07	43.35	43.07	9,882

Vanguard FTSE Japan UCITS ETF (VDJP.L) LSE