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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.38	41.18	41.18	41.47	41.17	43,339
December 03, 2025	40.53	40.65	40.65	40.65	40.41	5,882
December 02, 2025	40.58	40.56	40.56	40.72	40.56	60,297
December 01, 2025	40.58	40.72	40.72	40.82	40.56	9,169
November 28, 2025	41	40.88	40.88	41	40.74	28,348
November 27, 2025	40.9	40.82	40.82	40.9	40.79	2,429
November 26, 2025	40.78	40.97	40.97	40.97	40.53	34,667
November 25, 2025	39.82	40.28	40.28	40.29	39.77	15,437
November 24, 2025	40.06	40.13	40.13	40.13	39.84	11,051
November 21, 2025	39.81	39.77	39.77	39.89	39.48	65,768
November 20, 2025	39.57	39.71	39.71	40.01	39.57	256,605
November 19, 2025	39.82	39.69	39.69	39.92	39.63	277,776
November 18, 2025	39.73	39.75	39.75	39.8	39.55	3,914
November 17, 2025	41.08	40.87	40.87	41.09	40.76	15,901
November 14, 2025	41.09	41.33	41.33	41.34	40.92	37,471
November 13, 2025	41.44	41.08	41.08	41.49	41.04	39,167
November 12, 2025	41.27	41.48	41.48	41.49	41.26	17,484
November 11, 2025	40.91	41.1	41.1	41.11	40.86	61,183
November 10, 2025	40.92	40.88	40.88	41.09	40.83	3,015
November 07, 2025	40.95	40.62	40.62	40.95	40.55	16,048
November 06, 2025	40.53	40.67	40.67	41.04	40.53	6,451
November 05, 2025	40.65	40.59	40.59	40.65	40.36	25,457
November 04, 2025	40.94	40.88	40.88	40.96	40.71	15,806
November 03, 2025	41	40.95	40.95	41	40.82	56,707
October 31, 2025	41.12	40.91	40.91	41.25	40.91	11,894
October 30, 2025	41.08	40.96	40.96	41.11	40.74	35,698
October 29, 2025	41.03	41.06	41.06	41.15	40.81	17,949
October 28, 2025	40.98	41.19	41.19	41.19	40.97	26,475
October 27, 2025	41.15	41.1	41.1	41.23	41.04	4,139
October 24, 2025	40.45	40.63	40.63	40.89	40.35	8,270
October 23, 2025	40.37	40.42	40.42	40.46	40.32	10,991
October 22, 2025	40.76	40.47	40.47	40.76	40.47	78,674
October 21, 2025	40.62	40.67	40.67	40.72	40.55	4,143
October 20, 2025	40.9	41.13	41.13	41.16	40.76	21,697
October 17, 2025	40.07	40.24	40.24	40.34	39.85	11,540
October 16, 2025	40.26	40.22	40.22	40.34	40.1	7,584
October 15, 2025	39.99	40.02	40.02	40.15	39.88	3,864
October 14, 2025	39.01	39.37	39.37	39.37	38.87	11,407
October 13, 2025	38.98	39.08	39.08	39.12	38.81	28,472
October 10, 2025	39.38	38.94	38.94	39.41	38.94	26,796
October 09, 2025	40.31	40.17	40.17	40.42	40.15	10,023
October 08, 2025	40.26	40.24	40.24	40.32	40.16	19,816
October 07, 2025	40.56	40.46	40.46	40.62	40.41	6,965
October 06, 2025	40.8	41.15	41.15	41.15	40.64	21,529
October 03, 2025	40.15	40.41	40.41	40.46	40.14	19,922
October 02, 2025	39.59	39.51	39.51	39.81	39.46	29,996
October 01, 2025	39.51	39.59	39.59	39.82	39.5	28,370
September 30, 2025	39.88	39.51	39.51	39.89	39.49	26,281
September 29, 2025	39.69	39.8	39.8	39.85	39.69	434,095
September 26, 2025	39.78	39.78	39.78	39.84	39.67	4,282
September 25, 2025	40.14	39.77	39.77	40.14	39.69	3,758
September 24, 2025	40.1	40.01	40.01	40.1	39.94	14,567
September 23, 2025	40.24	40.18	40.18	40.28	40.17	14,366
September 22, 2025	39.99	40.1	40.1	40.1	39.9	15,398
September 19, 2025	39.76	39.92	39.92	40.02	39.69	6,561
September 18, 2025	40.28	40.35	40.35	40.46	40.2	41,211
September 17, 2025	40.24	40.3	40.3	40.3	40.16	1,996
September 16, 2025	40.34	40.2	40.2	40.37	40.2	5,304
September 15, 2025	40.1	40.23	40.23	40.27	39.98	9,702
September 12, 2025	40.09	39.91	39.91	40.1	39.9	5,451

Vanguard FTSE Japan UCITS ETF (VJPA.L) LSE