Vanguard FTSE Japan UCITS ETF - VJPA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34.04	33.98	33.98	34.1	33.94	5,523
September 25, 2025	34.03	34.06	34.06	34.07	33.92	760
September 24, 2025	33.97	34.08	34.08	34.16	33.97	5,229
September 23, 2025	34.11	34.06	34.06	34.15	34.04	11,125
September 22, 2025	34.03	34.05	34.05	34.09	33.94	4,958
September 19, 2025	33.78	33.99	33.99	34.03	33.74	71,411
September 18, 2025	34.13	34.28	34.28	34.28	34.09	1,472
September 17, 2025	33.9	34.02	34.02	34.02	33.89	4,665
September 16, 2025	34.16	33.94	33.94	34.23	33.94	3,819
September 15, 2025	34.17	34.19	34.19	34.22	34.06	14,308
September 12, 2025	34.14	34.03	34.03	34.17	34	1,543
September 11, 2025	34.1	34.32	34.32	34.32	34.1	2,325
September 10, 2025	34.04	34.03	34.03	34.08	33.9	1,881
September 09, 2025	33.8	33.75	33.75	33.81	33.65	9,585
September 08, 2025	33.85	34.05	34.05	34.05	33.8	5,499
September 05, 2025	33.59	33.42	33.42	33.67	33.38	2,517
September 04, 2025	33.34	33.43	33.43	33.43	33.24	1,752
September 03, 2025	33.01	33.02	33.02	33.09	32.95	3,039
September 02, 2025	33.31	33.05	33.05	33.31	32.94	9,134
September 01, 2025	33.25	33.32	33.32	33.34	33.25	3,439
August 29, 2025	33.42	33.08	33.08	33.43	33.08	3,477
August 28, 2025	33.76	33.63	33.63	33.8	33.59	7,416
August 27, 2025	33.41	33.42	33.42	33.42	33.32	14,468
August 26, 2025	33.37	33.4	33.4	33.41	33.26	5,393
August 25, 2025	33.6	33.55	33.55	33.6	33.52	8,307
August 22, 2025	33.67	33.78	33.78	33.79	33.58	2,110
August 21, 2025	33.56	33.57	33.57	33.59	33.44	3,381
August 20, 2025	33.85	33.71	33.71	33.85	33.66	2,345
August 19, 2025	33.85	33.88	33.88	33.98	33.83	5,301
August 18, 2025	33.87	33.92	33.92	33.92	33.84	12,404
August 15, 2025	33.88	33.74	33.74	33.9	33.74	8,258
August 14, 2025	33.35	33.35	33.35	33.41	33.31	1,335
August 13, 2025	33.49	33.35	33.35	33.62	33.34	5,728
August 12, 2025	33.23	33.44	33.44	33.44	33.17	9,350
August 11, 2025	33.12	33.22	33.22	33.22	33.05	18,144
August 08, 2025	32.9	33.01	33.01	33.05	32.83	15,622
August 07, 2025	32.47	32.54	32.54	32.7	32.47	2,179
August 06, 2025	32.4	32.3	32.3	32.41	32.2	4,958
August 05, 2025	32.29	32.05	32.05	32.32	32.05	2,561
August 04, 2025	31.89	32.09	32.09	32.12	31.87	12,552
August 01, 2025	31.99	31.57	31.57	32.01	31.48	14,308
July 31, 2025	32.17	31.85	31.85	32.28	31.84	12,592
July 30, 2025	31.86	31.9	31.9	32.02	31.86	23,884
July 29, 2025	31.75	31.6	31.6	31.79	31.6	16,503
July 28, 2025	31.55	31.54	31.54	31.63	31.49	4,282
July 25, 2025	31.85	31.74	31.74	31.85	31.72	22,185
July 24, 2025	32.36	32.1	32.1	32.39	32.1	2,338
July 23, 2025	31.65	32.08	32.08	32.08	31.65	15,911
July 22, 2025	30.64	30.73	30.73	30.84	30.63	2,464
July 21, 2025	30.69	30.75	30.75	30.77	30.66	2,309
July 18, 2025	30.61	30.5	30.5	30.62	30.5	3,414
July 17, 2025	30.75	30.84	30.84	30.84	30.71	1,854
July 16, 2025	30.42	30.26	30.26	30.59	30.26	2,817
July 15, 2025	30.58	30.49	30.49	30.75	30.49	28,606
July 14, 2025	30.63	30.6	30.6	30.67	30.51	14,338
July 11, 2025	30.71	30.53	30.53	30.72	30.5	4,505
July 10, 2025	30.64	30.78	30.78	30.8	30.64	9,417
July 09, 2025	30.69	30.75	30.75	30.8	30.68	1,195
July 08, 2025	30.7	30.78	30.78	30.8	30.69	3,632
July 07, 2025	30.81	30.85	30.85	30.95	30.76	10,696

Vanguard FTSE Japan UCITS ETF (VJPA.DE) XETRA