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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	71.46	71.57	71.57	71.69	71.46	7,465
January 12, 2026	71.64	71.81	71.81	71.94	71.64	1,851
January 09, 2026	69.89	71.16	71.16	71.26	69.67	5,882
January 08, 2026	69.26	69.36	69.36	69.47	69.15	1,149
January 07, 2026	69.25	69.38	69.38	69.5	69.25	521
January 06, 2026	70.43	69.27	69.27	70.43	69.27	1,494
January 05, 2026	68.96	69.3	69.3	69.3	68.96	2,232
January 02, 2026	68.29	67.97	67.97	68.41	67.97	1,334
December 31, 2025	67.82	67.57	67.57	67.82	67.53	40
December 30, 2025	67.5	67.8	67.8	67.8	67.5	2,337
December 29, 2025	67.66	67.47	67.47	67.66	67.47	5,862
December 24, 2025	67.5	67.27	67.27	67.5	67.27	0
December 23, 2025	67.71	67.63	67.63	67.71	67.63	21,571
December 22, 2025	67.3	67.08	67.08	67.62	66.85	8,637
December 19, 2025	67.31	67.68	67.68	67.68	67.14	3,266
December 18, 2025	66.41	66.59	66.59	66.67	66.41	66,098
December 17, 2025	66.67	66.41	66.41	66.79	66.41	38,690
December 16, 2025	67.06	66.86	66.86	67.06	66.34	311,484
December 15, 2025	67.75	67.75	67.75	67.9	67.75	453
December 12, 2025	67.45	67.06	67.06	67.45	67.06	126
December 11, 2025	66.5	66.93	66.93	67	66.5	472
December 10, 2025	66.85	66.91	66.91	66.91	66.8	2,151
December 09, 2025	66.81	67.19	67.19	67.19	66.81	5,394
December 08, 2025	66.69	66.45	66.45	67.09	66.43	766
December 05, 2025	66.57	66.46	66.46	66.57	66.35	351
December 04, 2025	66.66	66.33	66.33	66.74	66.33	988
December 03, 2025	65.62	65.54	65.54	65.62	65.54	444
December 02, 2025	65.93	65.67	65.67	65.93	65.67	251
December 01, 2025	65.79	65.75	65.75	65.8	65.54	750
November 28, 2025	66.61	66.35	66.35	66.61	66.17	43,107
November 27, 2025	66.76	66.3	66.3	66.76	66.3	721
November 26, 2025	66.17	66.47	66.47	66.47	66.02	58
November 25, 2025	64.87	65.31	65.31	65.31	64.77	562
November 24, 2025	65.54	65.46	65.46	65.54	64.88	729
November 21, 2025	64.8	64.66	64.66	64.8	64.66	3
November 20, 2025	65.25	65	65	65.59	65	2,216
November 19, 2025	64.31	64.53	64.53	64.86	64.18	9,068
November 18, 2025	63.93	64.18	64.18	64.18	63.84	834
November 17, 2025	66.29	65.8	65.8	66.29	65.63	1,196
November 14, 2025	66.33	66.31	66.31	66.33	65.51	367
November 13, 2025	66.63	65.79	65.79	67.09	65.79	92
November 12, 2025	66.68	66.58	66.58	66.68	66.51	20
November 11, 2025	65.79	65.69	65.69	65.79	65.48	843
November 10, 2025	65.41	65.25	65.25	65.69	65.25	141
November 07, 2025	65.15	64.44	64.44	65.15	64.44	1,170
November 06, 2025	64.96	64.7	64.7	64.99	64.7	323
November 05, 2025	64.55	64.94	64.94	64.94	64.5	540
November 04, 2025	65.14	65.04	65.04	65.14	65.04	10
November 03, 2025	65.33	65.42	65.42	65.57	65.23	274
October 31, 2025	65.99	65.32	65.32	65.99	65.32	239
October 30, 2025	65.43	65.38	65.38	65.43	65.2	15
October 29, 2025	64.72	64.75	64.75	64.75	64.54	93
October 28, 2025	64.83	64.99	64.99	64.99	64.7	5,121
October 27, 2025	65.69	65.11	65.11	65.69	65.11	531
October 24, 2025	63.96	64.38	64.38	64.38	63.96	32
October 23, 2025	63.84	63.93	63.93	63.93	63.76	256
October 22, 2025	64.16	63.65	63.65	64.16	63.65	42
October 21, 2025	63.7	63.88	63.88	63.98	63.7	58
October 20, 2025	63.71	64.13	64.13	64.13	63.71	73
October 17, 2025	62.15	62.68	62.68	62.74	61.67	487

Vanguard FTSE Japan UCITS ETF (VJPU.L) LSE