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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.13	39.25	39.25	39.48	39.12	17,816
September 04, 2025	38.85	38.95	38.95	38.95	38.77	1,695
September 03, 2025	38.52	38.57	38.57	38.62	38.24	31,162
September 02, 2025	38.92	38.53	38.53	38.92	38.29	26,328
September 01, 2025	38.96	38.98	38.98	39.03	38.95	3,858
August 29, 2025	38.99	38.71	38.71	39.03	38.63	37,008
August 28, 2025	39.31	39.26	39.26	39.37	39.18	9,959
August 27, 2025	38.82	38.78	38.78	38.82	38.59	8,928
August 26, 2025	38.79	38.92	38.92	38.95	38.67	22,040
August 22, 2025	39.03	39.53	39.53	39.56	38.98	12,020
August 21, 2025	38.82	38.98	38.98	39.08	38.82	2,997
August 20, 2025	39.6	39.32	39.32	39.6	39.2	13,376
August 19, 2025	39.61	39.53	39.53	39.69	39.49	6,468
August 18, 2025	39.62	39.6	39.6	39.69	39.51	5,798
August 15, 2025	39.56	39.54	39.54	39.59	39.46	3,079
August 14, 2025	39.2	38.82	38.82	39.2	38.8	31,097
August 13, 2025	39.17	39.09	39.09	39.34	39.06	3,791
August 12, 2025	38.62	39.06	39.06	39.07	38.55	21,058
August 11, 2025	38.64	38.54	38.54	38.64	38.51	9,114
August 08, 2025	38.45	38.53	38.53	38.53	38.32	29,194
August 07, 2025	38	37.86	37.86	38.08	37.86	9,939
August 06, 2025	37.53	37.6	37.6	37.66	37.4	29,329
August 05, 2025	37.3	37.12	37.12	37.33	37.07	12,938
August 04, 2025	36.94	37.12	37.12	37.19	36.67	37,726
August 01, 2025	36.55	36.52	36.52	36.66	36.32	7,138
July 31, 2025	36.99	36.44	36.44	36.99	36.42	20,074
July 30, 2025	36.92	36.6	36.6	36.92	36.59	17,705
July 29, 2025	36.66	36.44	36.44	36.69	36.44	6,441
July 28, 2025	36.97	36.66	36.66	37	36.65	9,925
July 25, 2025	37.6	37.23	37.23	37.6	37.22	8,281
July 24, 2025	38.1	37.81	37.81	38.14	37.74	6,168
July 23, 2025	37.24	37.61	37.61	37.64	37.17	37,223
July 22, 2025	35.83	36.07	36.07	36.09	35.81	9,266
July 21, 2025	35.92	36.02	36.02	36.04	35.69	2,896
July 18, 2025	35.6	35.54	35.54	35.63	35.52	1,135
July 17, 2025	35.7	35.73	35.73	35.74	35.58	28,677
July 16, 2025	35.55	35.42	35.42	35.55	35.32	56,701
July 15, 2025	35.72	35.41	35.41	35.75	35.39	23,486
July 14, 2025	35.92	35.74	35.74	35.92	35.66	8,106
July 11, 2025	35.89	35.67	35.67	35.89	35.67	22,895
July 10, 2025	35.99	35.94	35.94	35.99	35.85	11,078
July 09, 2025	35.99	35.99	35.99	36.1	35.99	11,219
July 08, 2025	36.1	35.99	35.99	36.14	35.95	5,201
July 07, 2025	36.36	36.18	36.18	36.36	36.17	95,688
July 04, 2025	36.64	36.56	36.56	36.64	36.51	350,261
July 03, 2025	36.75	36.78	36.78	36.83	36.49	193,824
July 02, 2025	36.78	36.64	36.64	36.92	36.59	17,222
July 01, 2025	36.91	36.82	36.82	36.92	36.68	11,778
June 30, 2025	37.04	36.86	36.86	37.07	36.84	14,174
June 27, 2025	36.92	37.07	37.07	37.07	36.84	4,133
June 26, 2025	36.28	36.32	36.32	36.42	36.23	26,859
June 25, 2025	35.85	35.67	35.67	35.85	35.65	5,055
June 24, 2025	35.93	35.72	35.72	35.93	35.68	8,870
June 23, 2025	35.2	35.33	35.33	35.35	35.01	5,543
June 20, 2025	35.55	35.45	35.45	35.59	35.44	4,424
June 19, 2025	35.71	35.67	35.67	36.03	35.65	6,101
June 18, 2025	36.2	36.11	36.11	36.23	36.01	10,421
June 17, 2025	35.89	35.72	35.72	35.96	35.71	22,668
June 16, 2025	36.08	36.22	36.22	36.25	36.01	8,785
June 13, 2025	35.67	36.11	36.11	36.11	35.67	61,803

Vanguard FTSE Japan UCITS ETF (VJPA.L) LSE