Vanguard FTSE Japan UCITS ETF (VJPN.L) LSE

32.80

-0.1775(-0.54%)

Updated at December 24 12:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	32.88	32.8	32.8	32.88	32.71	16,417
December 23, 2025	32.94	32.98	32.98	33.04	32.93	51,090
December 22, 2025	32.73	32.7	32.7	32.78	32.57	57,425
December 19, 2025	32.85	33	33	33.07	32.75	53,004
December 18, 2025	32.73	32.86	32.86	32.87	32.66	23,707
December 17, 2025	33.35	33.04	32.75	33.38	33.03	76,893
December 16, 2025	33.34	33.28	33.28	33.41	33.27	60,856
December 15, 2025	33.78	33.77	33.77	33.91	33.72	18,919
December 12, 2025	33.58	33.42	33.42	33.58	33.34	9,028
December 11, 2025	33.01	33.33	33.33	33.4	32.99	76,839
December 10, 2025	33.22	33.3	33.3	33.3	33.19	32,667
December 09, 2025	33.37	33.36	33.36	33.44	33.3	21,168
December 08, 2025	33.42	33.19	33.19	33.47	33.17	22,126
December 05, 2025	33.26	33.26	33.26	33.33	33.22	91,201
December 04, 2025	33.5	33.28	33.28	33.56	33.28	33,088
December 03, 2025	33.04	32.88	32.88	33.07	32.8	22,612
December 02, 2025	33.24	33.19	33.19	33.31	33.13	26,432
December 01, 2025	33.14	33.25	33.25	33.26	33.02	29,445
November 28, 2025	33.17	33.31	33.31	33.56	33.17	43,077
November 27, 2025	33.34	33.24	33.24	33.38	33.22	11,038
November 26, 2025	33.35	33.39	33.39	33.39	33.22	15,458
November 25, 2025	32.76	32.96	32.96	32.99	32.71	26,908
November 24, 2025	32.99	33.05	33.05	33.11	32.83	23,883
November 21, 2025	32.72	32.76	32.76	32.88	32.64	27,789
November 20, 2025	32.87	32.74	32.74	32.99	32.74	25,212
November 19, 2025	32.58	32.74	32.74	32.86	32.53	51,327
November 18, 2025	32.58	32.66	32.66	32.67	32.48	58,624
November 17, 2025	33.61	33.46	33.46	33.69	33.41	68,646
November 14, 2025	33.71	33.89	33.89	33.92	33.58	19,599
November 13, 2025	34.03	33.57	33.57	34.07	33.56	39,115
November 12, 2025	33.97	34.13	34.13	34.13	33.86	43,131
November 11, 2025	33.62	33.66	33.66	33.68	33.53	27,683
November 10, 2025	33.56	33.54	33.54	33.62	33.42	40,375
November 07, 2025	33.6	33.26	33.26	33.65	33.24	18,959
November 06, 2025	44.33	44.33	44.33	44.33	44.33	21,234
November 05, 2025	33.49	33.58	33.58	33.7	33.44	30,688
November 04, 2025	33.65	33.82	33.82	33.85	33.53	23,597
November 03, 2025	33.56	33.6	33.6	33.74	33.5	36,182
October 31, 2025	33.74	33.6	33.6	33.99	33.62	27,349
October 30, 2025	33.57	33.65	33.65	33.69	33.47	25,152
October 29, 2025	33.53	33.49	33.49	33.53	33.33	88,391
October 28, 2025	33.18	33.48	33.48	33.49	33.16	37,739
October 27, 2025	33.4	33.25	33.25	33.49	33.24	52,849
October 24, 2025	32.74	33.02	33.02	33.02	32.69	38,472
October 23, 2025	32.72	32.74	32.74	32.83	32.58	44,114
October 22, 2025	32.99	32.65	32.65	33.04	32.65	20,522
October 21, 2025	32.74	32.78	32.78	32.84	32.69	69,380
October 20, 2025	32.9	33.04	33.04	33.12	32.75	32,145
October 17, 2025	32.15	32.41	32.41	32.51	31.91	51,291
October 16, 2025	32.34	32.34	32.34	32.42	32.21	31,755
October 15, 2025	32.31	32.31	32.31	32.68	32.23	36,081
October 14, 2025	31.69	31.95	31.95	31.95	31.59	58,017
October 13, 2025	31.44	31.64	31.64	31.66	31.39	72,602
October 10, 2025	32.02	31.48	31.48	32.06	30.95	89,002
October 09, 2025	32.49	32.6	32.6	32.65	32.4	49,342
October 08, 2025	32.4	32.39	32.39	32.47	32.31	15,939
October 07, 2025	32.5	32.47	32.47	32.68	32.44	75,678
October 06, 2025	32.77	32.95	32.95	32.96	32.66	31,514
October 03, 2025	32.24	32.34	32.34	32.45	32.19	36,173
October 02, 2025	31.69	31.74	31.74	31.89	31.65	24,532