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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.51	39.7	39.7	39.74	39.44	7,109
February 19, 2026	39.92	39.76	39.76	39.94	39.67	6,976
February 18, 2026	39.76	39.87	39.87	39.89	39.67	5,117
February 17, 2026	39.56	39.7	39.7	39.7	39.46	4,829
February 16, 2026	39.65	39.52	39.52	39.67	39.47	5,287
February 13, 2026	39.96	40.33	40.33	40.34	39.87	5,472
February 12, 2026	40.45	40.27	40.27	40.48	40.2	21,873
February 11, 2026	40.31	40.35	40.35	40.54	40.12	15,254
February 10, 2026	39.6	40.01	40.01	40.14	39.6	29,729
February 09, 2026	38.74	39.12	39.12	39.12	38.69	19,751
February 06, 2026	37.95	38.54	38.54	38.54	37.95	10,256
February 05, 2026	37.51	37.59	37.59	37.67	37.47	5,752
February 04, 2026	37.58	38.06	38.06	38.19	37.53	7,511
February 03, 2026	37.64	37.4	37.4	37.71	37.37	13,853
February 02, 2026	36.71	37.14	37.14	37.14	36.66	9,827
January 30, 2026	36.76	36.96	36.96	36.96	36.69	6,133
January 29, 2026	36.65	36.57	36.57	36.78	36.45	2,863
January 28, 2026	36.6	36.39	36.39	36.6	36.2	9,320
January 27, 2026	36.75	36.67	36.67	36.83	36.65	12,564
January 26, 2026	36.84	36.62	36.62	36.97	36.58	8,702
January 23, 2026	36.87	36.69	36.69	36.9	36.6	7,011
January 22, 2026	36.99	37.05	37.05	37.11	36.98	9,346
January 21, 2026	36.76	36.88	36.88	36.97	36.65	12,121
January 20, 2026	36.95	36.73	36.73	36.98	36.53	14,783
January 19, 2026	37.69	37.49	37.49	37.73	37.49	16,187
January 16, 2026	37.82	37.71	37.71	37.85	37.59	8,266
January 15, 2026	37.67	37.65	37.65	37.92	37.65	7,833
January 14, 2026	37.33	37.35	37.35	37.42	37.21	2,932
January 13, 2026	37	37.11	37.11	37.11	36.95	6,799
January 12, 2026	37.25	37.33	37.33	37.35	37.22	9,901
January 09, 2026	36.35	37.13	37.13	37.32	36.32	15,137
January 08, 2026	36.2	36.39	36.39	36.39	36.19	18,474
January 07, 2026	36.39	36.32	36.32	36.42	36.26	2,881
January 06, 2026	36.6	36.27	36.27	36.6	36.22	42,005
January 05, 2026	35.92	36.24	36.24	36.24	35.92	8,267
January 02, 2026	35.51	35.4	35.4	35.59	35.35	11,417
December 30, 2025	35.28	35.41	35.41	35.41	35.22	3,527
December 29, 2025	35.24	35.26	35.26	35.27	35.12	2,974
December 23, 2025	35.3	35.28	35.28	35.38	35.28	3,903
December 22, 2025	34.98	34.97	34.97	34.99	34.85	21,456
December 19, 2025	35.07	35.21	35.21	35.25	34.96	10,447
December 18, 2025	34.81	35.04	35.04	35.1	34.81	5,620
December 17, 2025	35.14	34.85	34.85	35.16	34.85	24,214
December 16, 2025	35.16	35.24	35.24	35.25	35.13	6,606
December 15, 2025	35.67	35.6	35.6	35.79	35.58	14,726
December 12, 2025	35.42	35.2	35.2	35.55	35.19	7,362
December 11, 2025	34.94	35.28	35.28	35.35	34.94	20,327
December 10, 2025	35.19	35.33	35.33	35.33	35.19	2,751
December 09, 2025	35.4	35.39	35.39	35.45	35.33	2,648
December 08, 2025	35.4	35.24	35.24	35.44	35.19	4,095
December 05, 2025	35.28	35.3	35.3	35.35	35.27	4,821
December 04, 2025	35.5	35.34	35.34	35.55	35.34	2,700
December 03, 2025	34.81	34.85	34.85	34.85	34.64	7,064
December 02, 2025	34.95	34.96	34.96	35.09	34.94	2,492
December 01, 2025	34.94	35.07	35.07	35.08	34.84	8,733
November 28, 2025	35.31	35.26	35.26	35.44	35.22	10,953
November 27, 2025	35.23	35.2	35.2	35.3	35.15	2,933
November 26, 2025	35.16	35.32	35.32	35.32	35.03	4,564
November 25, 2025	34.54	34.82	34.82	34.82	34.54	9,776
November 24, 2025	34.71	34.84	34.84	34.84	34.54	8,284

Vanguard FTSE Japan UCITS ETF (VJPA.DE) XETRA