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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.41	46.79	46.79	46.86	46.38	6,052
February 19, 2026	47.15	46.77	46.77	47.15	46.58	19,971
February 18, 2026	47.16	47.12	47.12	47.17	46.9	15,981
February 17, 2026	46.83	46.94	46.94	46.96	46.59	11,716
February 16, 2026	47.01	46.85	46.85	47.08	46.82	3,379
February 13, 2026	47.31	47.84	47.84	47.86	47.27	31,674
February 12, 2026	48.13	47.8	47.8	48.13	47.71	34,895
February 11, 2026	48.12	47.91	47.91	48.17	47.69	17,258
February 10, 2026	47.14	47.64	47.64	47.78	47.14	5,902
February 09, 2026	45.99	46.51	46.51	46.52	45.91	6,842
February 06, 2026	44.89	45.52	45.52	45.52	44.87	6,612
February 05, 2026	44.24	44.3	44.3	44.38	44.15	16,177
February 04, 2026	44.44	44.9	44.9	45.12	44.34	69,903
February 03, 2026	44.55	44.13	44.13	44.55	44.07	15,358
February 02, 2026	43.37	43.84	43.84	43.84	43.34	47,411
January 30, 2026	43.83	43.79	43.79	44.04	43.78	209,524
January 29, 2026	43.91	43.69	43.69	44.08	43.5	29,446
January 28, 2026	43.94	43.44	43.44	43.94	43.3	6,165
January 27, 2026	43.63	43.93	43.93	43.93	43.55	22,267
January 26, 2026	43.61	43.5	43.5	43.74	43.48	11,430
January 23, 2026	43.61	43.13	43.13	43.61	42.98	40,061
January 22, 2026	43.21	43.51	43.51	43.55	43.21	11,586
January 21, 2026	43.06	43.22	43.22	43.3	42.94	25,963
January 20, 2026	43.41	43.09	43.09	43.41	42.85	70,700
January 19, 2026	43.74	43.7	43.7	43.87	43.7	5,280
January 16, 2026	43.85	43.72	43.72	43.94	43.66	5,961
January 15, 2026	44.16	43.71	43.71	44.16	43.71	10,634
January 14, 2026	43.47	43.5	43.5	43.57	43.32	14,718
January 13, 2026	43.11	43.13	43.13	43.28	43.07	30,232
January 12, 2026	43.47	43.49	43.49	43.7	43.43	30,218
January 09, 2026	42.34	43.19	43.19	43.4	42.31	28,572
January 08, 2026	42.23	42.41	42.41	42.41	42.23	7,074
January 07, 2026	42.46	42.42	42.42	42.57	42.39	2,779
January 06, 2026	43.01	42.36	42.36	43.01	42.36	52,130
January 05, 2026	41.96	42.44	42.44	42.44	41.95	16,507
January 02, 2026	41.69	41.55	41.55	41.87	41.54	46,903
December 31, 2025	41.35	41.37	41.37	41.37	41.28	2,327
December 30, 2025	41.71	41.56	41.56	41.71	41.47	2,884
December 29, 2025	41.5	41.46	41.46	41.57	41.34	14,987
December 24, 2025	41.69	41.45	41.45	41.69	41.38	5,922
December 23, 2025	41.63	41.52	41.52	41.68	41.5	4,805
December 22, 2025	41.04	41.15	41.15	41.15	40.95	26,596
December 19, 2025	41	41.27	41.27	41.28	40.97	9,101
December 18, 2025	40.88	41.11	41.11	41.17	40.84	376,015
December 17, 2025	41.2	41	41	41.2	41	121,943
December 16, 2025	41.28	41.41	41.41	41.57	41.28	757,257
December 15, 2025	41.86	41.83	41.83	42.05	41.83	9,490
December 12, 2025	41.6	41.38	41.38	41.6	41.24	5,565
December 11, 2025	40.92	41.45	41.45	41.53	40.92	16,274
December 10, 2025	41.18	41.11	41.11	41.18	40.94	5,783
December 09, 2025	41.2	41.17	41.17	41.23	41.1	5,218
December 08, 2025	41.25	40.97	40.97	41.29	40.94	19,904
December 05, 2025	41.17	41.08	41.08	41.17	41.08	12,339
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

Vanguard FTSE Japan UCITS ETF (VJPA.L) LSE