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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	46.46	46.56	46.56	46.65	46.34	40,619
January 13, 2026	46.24	46.14	46.14	46.33	46.08	339,950
January 12, 2026	46.52	46.46	46.46	46.78	46.46	49,088
January 09, 2026	45.27	46.21	46.21	46.23	45.27	39,043
January 08, 2026	45.2	45.37	45.37	45.37	45.2	20,450
January 07, 2026	45.47	45.41	45.41	45.56	45.36	114,257
January 06, 2026	45.91	45.35	45.35	45.91	45.34	46,177
January 05, 2026	44.9	45.41	45.41	45.41	44.89	15,474
January 02, 2026	44.59	44.47	44.47	44.65	44.41	1,594
December 31, 2025	44.24	44.23	44.23	44.24	44.15	1,064
December 30, 2025	44.39	44.48	44.48	44.54	44.39	6,959
December 29, 2025	44.43	44.34	44.34	44.47	44.27	4,008
December 24, 2025	44.36	44.31	44.31	44.36	44.28	17,220
December 23, 2025	44.57	44.44	44.44	44.57	44.42	19,225
December 22, 2025	43.9	43.98	43.98	43.98	43.77	35,113
December 19, 2025	43.87	44.16	44.16	44.19	43.84	11,761
December 18, 2025	43.73	43.95	43.95	44.04	43.72	10,986
December 17, 2025	44.5	44.23	43.83	44.5	44.23	87,459
December 16, 2025	44.28	44.71	44.32	44.83	44.28	2,155
December 15, 2025	45.33	45.15	44.75	45.42	45.15	12,614
December 12, 2025	44.89	44.67	44.67	44.89	44.53	146,067
December 11, 2025	44.15	44.74	44.74	44.83	44.11	17,508
December 10, 2025	44.26	44.39	44.39	44.39	44.25	3,070
December 09, 2025	44.48	44.45	44.45	44.48	44.36	4,790
December 08, 2025	44.55	44.2	44.2	44.59	44.19	25,092
December 05, 2025	44.16	44.35	44.35	44.47	44.16	15,088
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

Vanguard FTSE Japan UCITS ETF (VDJP.L) LSE