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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	43.03	43.51	43.51	43.52	43.01	49,143
September 10, 2025	43.02	43.07	43.07	43.2	42.87	9,190
September 09, 2025	42.97	42.75	42.75	42.97	42.64	32,691
September 08, 2025	42.88	43.26	43.26	43.27	42.84	6,732
September 05, 2025	42.28	42.4	42.4	42.66	42.22	8,981
September 04, 2025	42.01	42.06	42.06	42.06	41.8	2,593
September 03, 2025	41.34	41.69	41.69	41.73	41.33	17,549
September 02, 2025	42.06	41.63	41.63	42.08	41.47	21,806
September 01, 2025	42.1	42.15	42.15	42.18	42.07	11,845
August 29, 2025	42.12	41.82	41.82	42.18	41.78	12,269
August 28, 2025	42.42	42.42	42.42	42.5	42.35	5,532
August 27, 2025	41.96	41.92	41.92	41.96	41.7	5,046
August 26, 2025	41.87	42.06	42.06	42.09	41.8	19,217
August 22, 2025	42.16	42.78	42.78	42.84	42.13	10,987
August 21, 2025	42.17	42.14	42.14	42.2	42.05	12,788
August 20, 2025	42.54	42.48	42.48	42.59	42.36	14,840
August 19, 2025	42.7	42.71	42.71	42.87	42.68	19,689
August 18, 2025	42.77	42.78	42.78	42.98	42.71	36,782
August 15, 2025	42.7	42.72	42.72	42.78	42.67	5,691
August 14, 2025	42.17	41.96	41.96	42.19	41.96	5,890
August 13, 2025	42.32	42.27	42.27	42.52	42.21	67,956
August 12, 2025	41.73	42.21	42.21	42.21	41.68	5,861
August 11, 2025	41.7	41.62	41.62	41.72	41.59	48,754
August 08, 2025	41.43	41.64	41.64	41.65	41.38	28,003
August 07, 2025	40.99	40.91	40.91	41.16	40.87	14,987
August 06, 2025	40.56	40.61	40.61	40.61	40.41	7,973
August 05, 2025	40.31	40.12	40.12	40.32	40.1	7,404
August 04, 2025	39.91	40.12	40.12	40.16	39.83	9,303
August 01, 2025	39.54	39.43	39.43	39.67	39.25	19,291
July 31, 2025	39.8	39.35	39.35	39.89	39.33	17,016
July 30, 2025	39.82	39.58	39.58	39.86	39.57	11,805
July 29, 2025	39.61	39.38	39.38	39.65	39.35	10,470
July 28, 2025	39.95	39.6	39.6	40.05	39.57	10,143
July 25, 2025	40.51	40.22	40.22	40.51	40.21	4,464
July 24, 2025	41.1	40.84	40.84	41.18	40.84	2,379
July 23, 2025	40.18	40.65	40.65	40.67	40.11	51,167
July 22, 2025	38.71	38.96	38.96	38.96	38.68	4,950
July 21, 2025	38.8	38.93	38.93	38.93	38.52	27,938
July 18, 2025	38.44	38.46	38.46	38.49	38.4	12,285
July 17, 2025	38.58	38.63	38.63	38.63	38.48	16,728
July 16, 2025	38.42	38.24	38.24	38.42	38.16	168,472
July 15, 2025	38.59	38.26	38.26	38.67	38.26	29,344
July 14, 2025	38.62	38.66	38.66	38.66	38.5	8,355
July 11, 2025	38.77	38.53	38.53	38.77	38.53	10,035
July 10, 2025	38.84	38.84	38.84	38.87	38.71	13,557
July 09, 2025	38.89	38.92	38.92	39.01	38.82	11,210
July 08, 2025	39.01	38.92	38.92	39.02	38.84	11,346
July 07, 2025	39.09	39.11	39.11	39.21	39.06	22,542
July 04, 2025	39.55	39.48	39.48	39.59	39.42	7,232

Vanguard FTSE Japan UCITS ETF (VDJP.L) LSE