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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	31.1	31.03	31.03	31.1	31	3,977
July 03, 2025	31.15	31.26	31.26	31.26	31.15	2,476
July 02, 2025	31.21	31.11	31.11	31.22	31.09	6,635
July 01, 2025	31.23	31.21	31.21	31.31	31.17	8,865
June 30, 2025	31.59	31.38	31.38	31.6	31.38	8,629
June 27, 2025	31.46	31.63	31.63	31.63	31.44	2,891
June 26, 2025	31	31.03	31.03	31.06	30.93	2,585
June 25, 2025	30.82	30.68	30.68	30.9	30.68	4,952
June 24, 2025	30.87	30.74	30.74	30.87	30.74	10,405
June 23, 2025	30.46	30.59	30.59	30.63	30.46	6,893
June 20, 2025	30.89	30.78	30.78	30.94	30.75	4,699
June 19, 2025	31.36	31.1	31.1	31.41	31.1	5,454
June 18, 2025	31.41	31.32	31.32	31.47	31.26	36,304
June 17, 2025	31.03	30.99	30.99	31.05	30.9	1,338
June 16, 2025	31.19	31.28	31.28	31.28	31.11	4,499
June 13, 2025	31.07	31.19	31.19	31.28	31.02	33,246
June 12, 2025	31.36	31.27	31.27	31.36	31.11	2,660
June 11, 2025	31.5	31.42	31.42	31.52	31.42	2,279
June 10, 2025	31.6	31.48	31.48	31.6	31.44	6,812
June 09, 2025	31.59	31.59	31.59	31.66	31.59	3,584
June 06, 2025	31.47	31.6	31.6	31.66	31.47	12,109
June 05, 2025	31.53	31.36	31.36	31.53	31.19	5,693
June 04, 2025	31.78	31.61	31.61	31.85	31.58	5,193
June 03, 2025	31.73	31.83	31.83	31.83	31.67	18,870
June 02, 2025	31.79	31.82	31.82	31.9	31.68	2,552
May 30, 2025	32.05	31.73	31.73	32.07	31.73	15,288
May 29, 2025	31.96	31.69	31.69	32.02	31.61	11,810
May 28, 2025	31.71	31.74	31.74	31.82	31.6	6,909
May 27, 2025	31.81	32.15	32.15	32.15	31.81	3,773
May 26, 2025	31.64	31.66	31.66	31.7	31.63	5,726

Vanguard FTSE Japan UCITS ETF (VJPA.DE) XETRA