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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	62.87	62.87	62.87	63.05	62.8	594
October 15, 2025	62.68	62.74	62.74	62.94	62.68	132
October 14, 2025	61.25	61.96	61.96	61.96	61.25	975
October 13, 2025	60.89	61.59	61.59	61.59	60.89	546
October 10, 2025	62.23	61.15	61.15	62.23	61.15	28
October 09, 2025	63.8	63.65	63.65	63.92	63.65	53
October 08, 2025	63.63	63.52	63.52	63.63	63.52	338
October 07, 2025	62.77	63.2	63.2	63.27	62.77	69
October 06, 2025	63.64	63.81	63.81	63.81	63.37	1,203
October 03, 2025	60.95	61.63	61.63	61.73	60.95	983
October 02, 2025	60.53	60.27	60.27	60.53	60.27	386
October 01, 2025	60.25	60.35	60.35	60.48	60.25	48
September 30, 2025	61.12	60.5	60.5	61.12	60.5	0
September 29, 2025	61.49	61.24	61.24	61.49	61.24	2,061
September 26, 2025	61.54	61.49	61.49	61.54	61.49	5
September 25, 2025	61.59	61.46	61.46	61.59	61.46	252
September 24, 2025	61.35	61.58	61.58	61.58	61.33	21
September 23, 2025	61.52	61.5	61.5	61.52	61.38	131
September 22, 2025	61.2	61.26	61.26	61.26	61.06	325
September 19, 2025	61.15	61.12	61.12	61.25	60.89	57
September 18, 2025	61.35	61.72	61.72	61.72	61.35	2,173
September 17, 2025	60.81	60.93	60.93	60.93	60.81	23
September 16, 2025	60.95	60.95	60.95	60.95	60.95	0
September 15, 2025	61.04	61.15	61.15	61.15	61.04	2,025
September 12, 2025	60.97	60.93	60.93	61.12	60.8	1,110

Vanguard FTSE Japan UCITS ETF (VJPU.L) LSE