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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37.33	37.21	37.21	37.33	37.2	4,599
January 13, 2026	36.8	36.91	36.91	36.95	36.77	6,879
January 12, 2026	37.04	37.17	37.17	37.19	37.04	32,002
January 09, 2026	36.21	36.99	36.99	37.04	36.21	18,696
January 08, 2026	36.19	36.22	36.22	36.22	36.12	7,197
January 07, 2026	36.22	36.1	36.1	36.22	36.1	4,758
January 06, 2026	36.15	36.07	36.07	36.15	36.05	16,240
January 05, 2026	35.36	35.97	35.97	35.97	35.36	14,348
December 30, 2025	35.12	35.15	35.15	35.15	35.12	4,793
December 29, 2025	34.83	35.05	35.05	35.06	34.82	17,429
December 23, 2025	34.9	35.16	35.16	35.2	34.9	7,496
December 22, 2025	34.83	34.83	34.83	34.83	34.83	5,864
December 19, 2025	34.97	35.1	35.1	35.1	34.95	15,103
December 18, 2025	34.84	34.9	34.9	34.9	34.84	3,418
December 17, 2025	35.45	35.25	34.94	35.45	35.25	10,553
December 16, 2025	35.51	35.56	35.25	35.61	35.51	57,120
December 15, 2025	35.92	35.92	35.6	36.09	35.92	7,760
December 12, 2025	35.56	35.52	35.21	35.56	35.52	5,132
December 11, 2025	35.3	35.61	35.61	35.61	35.3	3,737
December 10, 2025	35.6	35.55	35.55	35.61	35.55	5,337
December 09, 2025	35.85	35.89	35.89	35.91	35.85	4,502
December 08, 2025	35.69	35.74	35.74	35.74	35.69	7,591
December 05, 2025	35.66	35.73	35.73	35.73	35.62	5,098
December 04, 2025	35.85	35.73	35.73	35.85	35.72	2,739
December 03, 2025	35.09	35.1	35.1	35.1	35.04	2,644
December 02, 2025	35.27	35.3	35.3	35.3	35.27	2,483
December 01, 2025	35.2	35.29	35.29	35.29	35.2	10,881
November 28, 2025	35.48	35.5	35.5	35.5	35.48	7,882
November 27, 2025	35.48	35.48	35.48	35.48	35.48	170
November 26, 2025	35.5	35.5	35.5	35.5	35.5	3,778
November 25, 2025	34.92	35.08	35.08	35.08	34.92	5,004
November 24, 2025	34.95	34.94	34.94	34.95	34.83	3,787
November 21, 2025	34.58	34.63	34.63	34.63	34.58	3,407
November 20, 2025	34.57	34.83	34.83	34.83	34.57	11,621
November 19, 2025	34.22	34.58	34.58	34.61	34.22	9,460
November 18, 2025	34.12	34.15	34.15	34.15	34.12	2,629
November 17, 2025	35.23	35.09	35.09	35.23	35.09	7,177
November 14, 2025	35	35.21	35.21	35.21	35	4,807
November 13, 2025	35.62	35.22	35.22	35.62	35.22	6,293
November 12, 2025	35.63	35.65	35.65	35.65	35.63	10,973
November 11, 2025	35.49	35.4	35.4	35.51	35.4	6,387
November 10, 2025	35.55	35.56	35.56	35.64	35.55	6,779
November 07, 2025	35.61	35.24	35.24	35.61	35.24	3,764
November 06, 2025	35.63	35.64	35.64	35.64	35.59	1,919
November 05, 2025	35.3	35.52	35.52	35.52	35.3	5,733
November 04, 2025	35.68	35.75	35.75	35.76	35.6	6,428
November 03, 2025	35.67	35.67	35.67	35.67	35.61	5,381
October 31, 2025	35.6	35.5	35.5	35.63	35.5	4,327
October 30, 2025	35.29	35.48	35.48	35.48	35.29	3,457
October 29, 2025	35.23	35.23	35.23	35.23	35.23	2,809
October 28, 2025	35.24	35.24	35.24	35.24	35.24	3,194
October 27, 2025	35.5	35.33	35.33	35.5	35.31	8,937
October 24, 2025	34.74	34.91	34.91	34.91	34.74	3,260
October 23, 2025	34.7	34.74	34.74	34.74	34.7	2,732
October 22, 2025	34.89	34.73	34.73	34.95	34.73	4,608
October 21, 2025	34.71	34.92	34.92	34.92	34.71	7,383
October 20, 2025	34.94	35.09	35.09	35.09	34.94	6,566
October 17, 2025	34.46	34.42	34.42	34.46	34.42	4,079
October 16, 2025	34.61	34.64	34.64	34.64	34.58	3,758
October 15, 2025	34.65	34.59	34.59	34.65	34.59	2,095

Vanguard FTSE Japan UCITS ETF (VJPN.SW) SIX