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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	33.82	34.08	34.08	34.08	33.68	9,651
October 13, 2025	33.6	33.91	33.91	33.91	33.6	2,074
October 10, 2025	34.3	33.71	33.71	34.3	33.71	16,237
October 09, 2025	34.93	34.9	34.9	34.93	34.9	5,826
October 08, 2025	34.8	34.82	34.82	34.82	34.8	2,759
October 07, 2025	34.81	34.9	34.9	34.9	34.81	4,339
October 06, 2025	35.1	35.24	35.24	35.24	35.1	8,738
October 03, 2025	34.6	34.74	34.74	34.74	34.6	7,938
October 02, 2025	34.03	34.04	34.04	34.06	34.03	6,093
October 01, 2025	33.8	34.17	34.17	34.27	33.8	7,784
September 30, 2025	33.93	33.98	33.98	33.98	33.93	5,301
September 29, 2025	34.14	34.33	34.33	34.33	34.14	8,969
September 26, 2025	34.3	34.2	34.2	34.3	34.2	4,693
September 25, 2025	34.21	34.34	34.34	34.34	34.21	5,920
September 24, 2025	34.31	34.34	34.34	34.38	34.31	5,616
September 23, 2025	34.37	34.37	34.37	34.46	34.37	5,699
September 22, 2025	34.26	34.3	34.3	34.3	34.26	6,954
September 19, 2025	34.06	34.3	34.3	34.3	34.05	6,431
September 18, 2025	34.39	34.43	34.43	34.43	34.39	2,064
September 17, 2025	34.22	34.27	34.23	34.27	34.22	3,008
September 16, 2025	34.49	34.26	34.22	34.49	34.26	2,914
September 15, 2025	34.45	34.57	34.57	34.57	34.34	9,859
September 12, 2025	34.41	34.39	34.39	34.41	34.39	6,654

Vanguard FTSE Japan UCITS ETF (VJPN.SW) SIX