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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.75	36.67	36.67	36.77	36.65	37,603
September 25, 2025	36.75	36.74	36.74	36.78	36.6	21,327
September 24, 2025	36.72	36.76	36.76	36.87	36.64	18,009
September 23, 2025	36.78	36.76	36.76	36.88	36.76	21,364
September 22, 2025	36.8	36.75	36.75	36.8	36.62	27,523
September 19, 2025	36.47	36.67	36.67	36.73	36.42	26,893
September 18, 2025	36.87	36.97	36.97	37	36.75	10,338
September 17, 2025	36.64	36.74	36.69	36.78	36.64	9,518
September 16, 2025	36.97	36.67	36.63	36.97	36.67	27,163
September 15, 2025	36.97	36.93	36.89	36.97	36.78	12,804
September 12, 2025	36.91	36.78	36.74	36.91	36.74	11,955
September 11, 2025	36.85	37.05	37.05	37.07	36.81	10,870
September 10, 2025	36.73	36.77	36.77	36.85	36.64	10,855
September 09, 2025	36.52	36.45	36.45	36.54	36.35	24,948
September 08, 2025	36.58	36.8	36.8	36.81	36.53	14,206
September 05, 2025	36.3	36.09	36.09	36.39	36.02	28,408
September 04, 2025	36	36.13	36.13	36.17	35.93	4,159
September 03, 2025	35.66	35.7	35.7	35.76	35.62	9,288
September 02, 2025	36.01	35.71	35.71	36.01	35.65	10,987
September 01, 2025	35.94	36.03	36.03	36.03	35.87	3,580
August 29, 2025	36.14	35.74	35.74	36.16	35.74	32,581
August 28, 2025	36.47	36.35	36.35	36.51	36.29	12,946
August 27, 2025	36.08	36.1	36.1	36.1	35.99	2,581
August 26, 2025	36.06	36.09	36.09	36.1	35.95	11,435
August 25, 2025	36.3	36.26	36.26	36.34	36.23	24,855
August 22, 2025	36.34	36.51	36.51	36.55	36.29	2,062
August 21, 2025	36.28	36.27	36.27	36.31	36.13	11,852
August 20, 2025	36.58	36.44	36.44	36.58	36.35	11,672
August 19, 2025	36.58	36.62	36.62	36.69	36.53	4,751
August 18, 2025	36.6	36.66	36.66	36.68	36.56	4,776
August 15, 2025	36.62	36.47	36.47	36.62	36.44	6,907
August 14, 2025	36.03	36.02	36.02	36.14	36	7,767
August 13, 2025	36.17	36.05	36.05	36.25	36.02	3,170
August 12, 2025	35.91	36.13	36.13	36.15	35.9	2,483
August 11, 2025	35.77	35.9	35.9	35.9	35.73	16,948
August 08, 2025	35.54	35.67	35.67	35.72	35.54	9,596
August 07, 2025	35.13	35.15	35.15	35.34	35.07	9,263
August 06, 2025	34.99	34.9	34.9	35	34.83	7,838
August 05, 2025	34.9	34.65	34.65	34.9	34.65	4,358
August 04, 2025	34.42	34.68	34.68	34.71	34.42	8,895
August 01, 2025	34.58	34.15	34.15	34.58	33.95	21,121
July 31, 2025	34.77	34.4	34.4	34.91	34.4	15,418
July 30, 2025	34.42	34.47	34.47	34.57	34.42	4,623
July 29, 2025	34.28	34.16	34.16	34.33	34.16	12,331
July 28, 2025	34.07	34.08	34.08	34.21	34.06	4,510
July 25, 2025	34.42	34.28	34.28	34.42	34.28	4,374
July 24, 2025	34.96	34.69	34.69	34.96	34.69	3,974
July 23, 2025	34.24	34.67	34.67	34.67	34.19	27,373
July 22, 2025	33.12	33.21	33.21	33.33	33.12	9,054
July 21, 2025	33.19	33.24	33.24	33.25	33.13	11,562
July 18, 2025	33.08	32.96	32.96	33.13	32.96	3,341
July 17, 2025	33.23	33.33	33.33	33.33	33.19	6,928
July 16, 2025	32.87	32.7	32.7	33.02	32.7	7,696
July 15, 2025	33.04	32.96	32.96	33.13	32.93	24,553
July 14, 2025	33.1	33.07	33.07	33.15	33	7,114
July 11, 2025	33.18	32.99	32.99	33.2	32.97	3,863
July 10, 2025	33.08	33.26	33.26	33.27	33.06	2,034
July 09, 2025	33.12	33.23	33.23	33.28	33.12	1,793
July 08, 2025	33.21	33.25	33.25	33.28	33.21	2,490
July 07, 2025	33.31	33.33	33.33	33.42	33.28	7,171

Vanguard FTSE Japan UCITS ETF (VJPN.DE) XETRA