Vanguard FTSE Japan UCITS ETF (VJPN.L) LSE

33.26

-0.245(-0.73%)

Updated at November 07 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	31.58	31.69	31.69	31.86	31.58	21,637
September 30, 2025	31.99	31.69	31.69	32.03	31.65	34,626
September 29, 2025	31.83	31.99	31.99	32.05	31.8	38,145
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