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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.86	37.05	37.05	37.13	36.78	23,130
February 19, 2026	37.28	37.16	37.16	37.33	37.05	42,074
February 18, 2026	37.16	37.17	37.17	37.28	37.02	70,627
February 17, 2026	36.82	37.1	37.1	37.14	36.76	58,539
February 16, 2026	36.81	36.72	36.72	36.91	36.72	29,816
February 13, 2026	37.26	37.51	37.51	37.59	37.1	38,597
February 12, 2026	37.67	37.46	37.46	37.71	37.46	40,478
February 11, 2026	37.58	37.52	37.52	37.65	37.31	167,218
February 10, 2026	36.89	37.23	37.23	37.41	36.83	36,218
February 09, 2026	36.07	36.37	36.37	36.41	35.96	51,369
February 06, 2026	35.31	35.72	35.72	35.82	35.27	19,876
February 05, 2026	34.74	34.99	34.99	35.09	34.72	37,911
February 04, 2026	34.65	35.13	35.13	35.28	34.61	40,746
February 03, 2026	34.69	34.47	34.47	34.82	34.46	39,447
February 02, 2026	33.98	34.31	34.31	34.35	33.81	106,389
January 30, 2026	34.12	34.17	34.17	34.28	33.99	23,072
January 29, 2026	33.91	33.87	33.87	34.1	33.79	35,902
January 28, 2026	34.04	33.73	33.73	34.09	33.6	416,130
January 27, 2026	34.16	34.07	34.07	34.24	34.01	19,107
January 26, 2026	34.19	33.94	33.94	34.33	33.94	39,664
January 23, 2026	34.34	33.96	33.96	34.37	33.94	224,497
January 22, 2026	34.42	34.49	34.49	34.63	34.34	43,488
January 21, 2026	34.28	34.4	34.4	34.46	34.23	23,169
January 20, 2026	34.3	34.25	34.25	34.32	34.06	33,861
January 19, 2026	34.98	34.78	34.78	35.03	34.78	24,592
January 16, 2026	35.05	34.92	34.92	35.11	34.84	18,998
January 15, 2026	34.9	34.92	34.92	35.18	34.88	45,505
January 14, 2026	34.58	34.6	34.6	34.67	34.35	76,147
January 13, 2026	34.42	34.36	34.36	34.42	34.21	48,268
January 12, 2026	34.55	34.59	34.59	34.76	34.54	40,606
January 09, 2026	33.71	34.43	34.43	34.6	33.71	44,247
January 08, 2026	33.65	33.76	33.76	33.78	33.58	13,865
January 07, 2026	33.73	33.68	33.68	33.76	33.51	44,333
January 06, 2026	33.91	33.59	33.59	33.91	33.53	166,072
January 05, 2026	33.45	33.59	33.59	33.61	33.42	63,686
January 02, 2026	32.58	32.89	32.89	33.24	32.58	34,285
December 31, 2025	32.85	32.87	32.87	32.94	32.81	18,980
December 30, 2025	32.83	33.01	33.01	33.03	32.82	32,185
December 29, 2025	32.94	32.85	32.85	33.04	32.71	35,064
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

Vanguard FTSE Japan UCITS ETF (VJPN.L) LSE