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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.33	32.34	32.34	32.42	32.16	61,835
January 13, 2026	32.02	32.1	32.1	32.16	31.89	75,877
January 12, 2026	32.33	32.4	32.4	32.52	32.24	88,292
January 09, 2026	31.53	32.18	32.18	32.42	31.51	32,592
January 08, 2026	31.4	31.55	31.55	31.57	31.37	22,014
January 07, 2026	31.54	31.48	31.48	31.82	31.42	59,359
January 06, 2026	31.67	31.39	31.39	31.7	31.35	107,281
January 05, 2026	31.23	31.39	31.39	31.48	31.22	41,920
January 02, 2026	31.28	30.77	30.77	31.51	30.71	38,169
December 31, 2025	30.7	30.7	30.7	30.8	30.62	18,990
December 30, 2025	30.69	30.84	30.84	30.87	30.68	15,827
December 29, 2025	30.76	30.74	30.74	30.89	30.52	27,022
December 24, 2025	30.64	30.65	30.65	30.69	30.61	15,181
December 23, 2025	30.81	30.83	30.83	30.89	30.75	12,312
December 22, 2025	30.58	30.57	30.57	30.68	30.45	31,056
December 19, 2025	30.69	30.85	30.85	30.89	30.62	16,393
December 18, 2025	30.55	30.68	30.68	30.73	30.49	14,051
December 17, 2025	30.89	30.61	30.61	30.94	30.59	11,476
December 16, 2025	30.93	30.83	30.83	30.99	30.81	62,501
December 15, 2025	31.3	31.29	31.29	31.43	31.22	35,311
December 12, 2025	31.08	30.98	30.95	31.2	30.86	16,735
December 11, 2025	30.59	30.88	30.88	30.95	30.57	28,266
December 10, 2025	30.78	30.86	30.86	30.87	30.73	19,513
December 09, 2025	30.9	30.91	30.91	30.98	30.83	19,493
December 08, 2025	30.95	30.77	30.77	31.03	30.73	34,979
December 05, 2025	30.81	30.81	30.81	30.89	30.74	18,508
December 04, 2025	31.02	30.85	30.85	31.12	30.82	24,973
December 03, 2025	30.61	30.47	30.47	30.64	30.34	42,510
December 02, 2025	30.7	30.75	30.75	30.86	30.68	21,362
December 01, 2025	30.71	30.79	30.79	30.86	30.58	56,573
November 28, 2025	31.06	30.87	30.87	31.58	30.68	46,161
November 27, 2025	30.88	30.8	30.8	30.92	30.77	8,281
November 26, 2025	30.85	30.93	30.93	30.94	30.75	21,810
November 25, 2025	30.35	30.53	30.53	30.57	30.28	27,891
November 24, 2025	30.57	30.64	30.64	30.69	30.39	19,983
November 21, 2025	30.28	30.36	30.36	30.48	30.23	39,374
November 20, 2025	30.49	30.32	30.32	30.57	30.32	26,390
November 19, 2025	30.23	30.34	30.34	30.47	30.12	328,051
November 18, 2025	30.17	30.24	30.24	30.27	30.06	37,215
November 17, 2025	31.12	31	31	31.22	30.77	38,189
November 14, 2025	31.24	31.4	31.4	31.44	31.09	28,843
November 13, 2025	31.53	31.09	31.09	31.57	31.09	28,313
November 12, 2025	31.4	31.57	31.57	31.62	31.34	18,514
November 11, 2025	31.16	31.18	31.18	31.21	31.08	19,448
November 10, 2025	31.1	31.07	31.07	31.17	30.97	39,775
November 07, 2025	31.14	30.82	30.82	31.18	30.77	32,903
November 06, 2025	41.07	41.07	41.07	41.07	41.07	24,010
November 05, 2025	31.02	31.1	31.1	31.36	30.96	79,416
November 04, 2025	31.2	31.31	31.31	31.36	31.07	39,799
November 03, 2025	31.21	31.12	31.12	31.28	30.99	81,365
October 31, 2025	31.3	31.15	31.15	31.55	31.1	42,651
October 30, 2025	31.08	31.18	31.18	31.25	31	35,469
October 29, 2025	31.01	31	31	31.11	30.87	48,239
October 28, 2025	30.75	31.01	31.01	31.03	30.71	73,856
October 27, 2025	30.93	30.8	30.8	31	30.79	44,103
October 24, 2025	30.32	30.57	30.57	30.67	30.24	38,899
October 23, 2025	30.24	30.32	30.32	30.42	30.06	16,406
October 22, 2025	30.51	30.27	30.27	30.61	30.27	22,595
October 21, 2025	30.33	30.37	30.37	30.43	30.28	28,669
October 20, 2025	30.45	30.61	30.61	30.68	30.32	120,399

Vanguard FTSE Japan UCITS ETF (VJPB.L) LSE