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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.4	34.57	34.57	34.57	34.31	32,416
November 20, 2025	34.55	34.43	34.43	34.71	34.43	19,171
November 19, 2025	34.24	34.39	34.39	34.54	34.23	16,329
November 18, 2025	34.23	34.34	34.34	34.34	34.12	9,108
November 17, 2025	35.37	35.21	35.21	35.42	35.2	8,593
November 14, 2025	35.37	35.58	35.58	35.58	35.19	4,054
November 13, 2025	35.66	35.24	35.24	35.69	35.24	2,339
November 12, 2025	35.61	35.78	35.78	35.81	35.61	4,188
November 11, 2025	35.4	35.44	35.44	35.44	35.31	5,989
November 10, 2025	35.33	35.39	35.39	35.46	35.28	5,417
November 07, 2025	35.38	35.05	35.05	35.41	35.02	4,149
November 06, 2025	35.47	35.26	35.26	35.6	35.24	937
November 05, 2025	35.17	35.37	35.37	35.39	35.15	4,915
November 04, 2025	35.45	35.54	35.54	35.6	35.4	4,264
November 03, 2025	35.4	35.48	35.48	35.61	35.4	18,316
October 31, 2025	35.56	35.48	35.48	35.63	35.46	12,668
October 30, 2025	35.29	35.42	35.42	35.45	35.27	4,056
October 29, 2025	35.22	35.21	35.21	35.27	35.08	3,185
October 28, 2025	35.17	35.33	35.33	35.33	35.15	2,892
October 27, 2025	35.43	35.29	35.29	35.44	35.26	4,422
October 24, 2025	34.81	34.95	34.95	34.96	34.78	2,737
October 23, 2025	34.87	34.82	34.82	34.87	34.78	4,548
October 22, 2025	35.04	34.85	34.85	35.12	34.85	5,484
October 21, 2025	34.9	35.03	35.03	35.04	34.9	1,906
October 20, 2025	35.05	35.27	35.27	35.28	34.94	16,888
October 17, 2025	34.2	34.46	34.46	34.63	34.05	4,534
October 16, 2025	34.53	34.49	34.49	34.57	34.41	2,952
October 15, 2025	34.35	34.44	34.44	34.54	34.31	5,518
October 14, 2025	33.62	33.98	33.98	33.98	33.62	7,363
October 13, 2025	33.47	33.77	33.77	33.8	33.47	5,763
October 10, 2025	33.91	33.53	33.53	34.09	33.4	4,964
October 09, 2025	34.71	34.76	34.76	34.95	34.63	2,817
October 08, 2025	34.61	34.61	34.61	34.71	34.53	8,781
October 07, 2025	34.66	34.64	34.64	34.81	34.64	3,902
October 06, 2025	34.87	35.15	35.15	35.15	34.78	4,739
October 03, 2025	34.19	34.42	34.42	34.46	34.19	3,760
October 02, 2025	33.76	33.76	33.76	33.88	33.7	4,165
October 01, 2025	33.57	33.8	33.8	33.92	33.55	4,620

Vanguard FTSE Japan UCITS ETF (VJPA.DE) XETRA