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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.04	32.02	32.02	32.18	31.94	27,156
September 25, 2025	32.11	32.16	32.16	32.16	31.97	17,590
September 24, 2025	32.07	32.09	32.09	32.22	32.02	44,044
September 23, 2025	32.15	32.06	32.06	32.21	32.05	20,846
September 22, 2025	32	32.05	32.05	32.05	31.93	39,617
September 19, 2025	31.77	31.97	31.97	32.04	31.74	19,942
September 18, 2025	31.9	32.13	32.13	32.14	31.88	30,700
September 17, 2025	31.86	31.84	31.81	31.91	31.79	103,561
September 16, 2025	31.98	31.82	31.78	31.99	31.79	17,575
September 15, 2025	31.96	31.92	31.88	32	31.75	69,781
September 12, 2025	31.9	31.79	31.76	31.96	31.8	21,481
September 11, 2025	31.88	32.04	32.04	32.07	31.75	12,796
September 10, 2025	31.78	31.78	31.78	31.88	31.68	46,581
September 09, 2025	31.67	31.58	31.58	31.7	31.49	33,587
September 08, 2025	31.68	31.94	31.94	31.94	31.66	38,835
September 05, 2025	31.39	31.32	31.32	31.53	31.25	22,235
September 04, 2025	31.27	31.33	31.33	31.33	31.11	28,230
September 03, 2025	30.95	30.98	30.98	31.07	30.91	22,974
September 02, 2025	31.14	31.12	31.12	31.2	30.99	21,189
September 01, 2025	31.1	31.12	31.12	31.21	31.05	15,097
August 29, 2025	31.26	30.98	30.98	31.28	30.98	64,311
August 28, 2025	31.45	31.39	31.39	31.54	31.32	55,767
August 27, 2025	31.19	31.11	31.11	31.2	31.02	38,539
August 26, 2025	31.13	31.19	31.19	31.25	31.06	32,012
August 22, 2025	31.43	31.61	31.61	31.74	31.4	11,561
August 21, 2025	31.39	31.38	31.38	31.47	31.25	22,891
August 20, 2025	31.59	31.56	31.56	31.6	31.44	74,736
August 19, 2025	31.6	31.64	31.64	31.74	31.55	84,311
August 18, 2025	31.57	31.64	31.64	31.8	31.52	20,738
August 15, 2025	31.59	31.48	31.48	31.59	31.45	26,078
August 14, 2025	31.02	31	31	31.1	30.95	28,706
August 13, 2025	31.32	31.12	31.12	31.42	31.09	70,618
August 12, 2025	31.05	31.24	31.24	31.27	30.93	46,896
August 11, 2025	31.01	31.04	31.04	31.09	30.9	17,709
August 08, 2025	30.63	30.96	30.96	30.98	30.63	37,643
August 07, 2025	30.61	30.48	30.48	30.78	30.48	21,879
August 06, 2025	30.45	30.41	30.41	30.51	30.36	19,983
August 05, 2025	30.32	30.16	30.16	30.38	30.12	21,602
August 04, 2025	30.02	30.19	30.19	30.22	29.94	46,891
August 01, 2025	29.99	29.74	29.74	29.99	29.58	22,180
July 31, 2025	30.1	29.74	29.74	30.2	29.74	73,476
July 30, 2025	29.8	29.79	29.79	29.87	29.74	13,366
July 29, 2025	29.79	29.53	29.53	29.79	29.53	42,856
July 28, 2025	29.76	29.55	29.55	29.83	29.51	15,498
July 25, 2025	29.96	29.96	29.96	30.02	29.88	11,365
July 24, 2025	30.35	30.17	30.17	30.39	30.12	13,718
July 23, 2025	29.67	30.02	30.02	30.04	29.63	30,877
July 22, 2025	28.75	28.84	28.84	28.91	28.66	23,125
July 21, 2025	28.75	28.82	28.82	28.86	28.65	31,277
July 18, 2025	28.65	28.58	28.58	28.65	28.52	94,410
July 17, 2025	28.81	28.78	28.78	28.82	28.69	38,490
July 16, 2025	28.52	28.43	28.43	28.6	28.43	68,277
July 15, 2025	28.73	28.54	28.54	28.74	28.54	40,593
July 14, 2025	28.79	28.72	28.72	28.79	28.57	69,398
July 11, 2025	28.64	28.57	28.57	28.65	28.45	43,222
July 10, 2025	28.55	28.64	28.64	28.67	28.49	35,412
July 09, 2025	28.59	28.64	28.64	28.72	28.53	40,126
July 08, 2025	28.62	28.69	28.69	28.74	28.55	19,876
July 07, 2025	28.73	28.68	28.68	28.81	28.65	43,461
July 04, 2025	28.94	28.94	28.94	28.98	28.83	15,170

Vanguard FTSE Japan UCITS ETF (VJPN.L) LSE