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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.32	38.14	38.14	38.38	38.14	11,232
December 03, 2025	37.57	37.63	37.63	37.63	37.41	12,451
December 02, 2025	37.73	37.74	37.74	37.85	37.73	3,899
December 01, 2025	37.71	37.85	37.85	37.88	37.63	10,081
November 28, 2025	38.14	38.06	38.06	38.2	38.02	3,624
November 27, 2025	38.03	37.99	37.99	38.07	37.96	3,016
November 26, 2025	37.95	38.1	38.1	38.1	37.82	5,689
November 25, 2025	37.28	37.58	37.58	37.58	37.27	3,975
November 24, 2025	37.46	37.6	37.6	37.6	37.26	2,366
November 21, 2025	37.12	37.33	37.33	37.33	37.05	33,256
November 20, 2025	37.31	37.16	37.16	37.42	37.16	11,658
November 19, 2025	36.95	37.12	37.12	37.27	36.95	40,172
November 18, 2025	36.96	37.06	37.06	37.07	36.84	12,744
November 17, 2025	38.18	38.06	38.06	38.22	38.01	18,068
November 14, 2025	38.18	38.4	38.4	38.41	37.98	7,572
November 13, 2025	38.49	38.04	38.04	38.49	38.04	21,720
November 12, 2025	38.44	38.61	38.61	38.61	38.44	146,091
November 11, 2025	38.22	38.24	38.24	38.24	38.11	10,839
November 10, 2025	38.15	38.22	38.22	38.26	38.07	4,167
November 07, 2025	38.21	37.82	37.82	38.21	37.8	5,278
November 06, 2025	38.31	38.06	38.06	38.41	38.06	2,336
November 05, 2025	37.98	38.17	38.17	38.17	37.96	4,083
November 04, 2025	38.26	38.39	38.39	38.45	38.19	10,177
November 03, 2025	38.24	38.32	38.32	38.42	38.24	15,430
October 31, 2025	38.39	38.32	38.32	38.44	38.27	14,667
October 30, 2025	38.1	38.22	38.22	38.22	38.08	24,668
October 29, 2025	37.99	38	38	38.02	37.91	8,343
October 28, 2025	37.99	38.13	38.13	38.15	37.97	7,185
October 27, 2025	38.24	38.1	38.1	38.24	38.07	16,997
October 24, 2025	37.59	37.74	37.74	37.74	37.5	12,763
October 23, 2025	37.64	37.58	37.58	37.64	37.51	18,798
October 22, 2025	37.78	37.6	37.6	37.84	37.6	5,250
October 21, 2025	37.7	37.8	37.8	37.83	37.69	14,489
October 20, 2025	37.85	38.04	38.04	38.05	37.73	17,824
October 17, 2025	36.9	37.22	37.22	37.38	36.65	6,631
October 16, 2025	37.28	37.19	37.19	37.28	37.17	1,248
October 15, 2025	37.09	37.14	37.14	37.28	37.08	8,513
October 14, 2025	36.33	36.68	36.68	36.68	36.31	27,827
October 13, 2025	36.21	36.44	36.44	36.48	36.17	10,516
October 10, 2025	36.63	36.14	36.14	36.77	36.14	6,652
October 09, 2025	37.46	37.5	37.5	37.6	37.41	4,725
October 08, 2025	37.4	37.39	37.39	37.42	37.31	18,749
October 07, 2025	37.38	37.42	37.42	37.54	37.38	13,234
October 06, 2025	37.65	37.92	37.92	37.94	37.59	3,900
October 03, 2025	36.97	37.11	37.11	37.17	36.97	14,688
October 02, 2025	36.4	36.44	36.44	36.55	36.4	9,947
October 01, 2025	36.24	36.45	36.45	36.63	36.23	12,958
September 30, 2025	36.6	36.32	36.32	36.64	36.29	9,660
September 29, 2025	36.58	36.61	36.61	36.66	36.54	4,860
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

Vanguard FTSE Japan UCITS ETF (VJPN.DE) XETRA