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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	60.94	61.2	61.2	61.2	60.94	1,570
September 10, 2025	60.66	60.66	60.66	60.66	60.66	0
September 09, 2025	60.31	60.16	60.16	60.31	59.94	238
September 08, 2025	60.47	61.02	61.02	61.02	60.47	645
September 05, 2025	60.09	59.52	59.52	60.32	59.52	95
September 04, 2025	59.52	59.77	59.77	59.77	59.5	83
September 03, 2025	59.05	58.93	58.93	59.05	58.93	98
September 02, 2025	59.05	58.97	58.97	59.05	58.86	180
September 01, 2025	59.46	59.27	59.27	59.46	59.22	570
August 29, 2025	58.94	58.72	58.72	58.97	58.72	570
August 28, 2025	59.42	59.56	59.56	59.61	59.29	6
August 27, 2025	59.48	59.07	59.07	59.48	58.9	1,162
August 26, 2025	59.29	59.15	59.15	59.29	58.92	174
August 22, 2025	59.33	59.96	59.96	59.96	59.33	2
August 21, 2025	59.25	59.53	59.53	59.58	59.25	2
August 20, 2025	59.83	59.67	59.67	59.83	59.61	120
August 19, 2025	60.2	60.2	60.2	60.2	60.2	0
August 18, 2025	60.26	60.39	60.39	60.4	60.26	97
August 15, 2025	59.87	59.87	59.87	59.87	59.78	3,400

Vanguard FTSE Japan UCITS ETF (VJPU.L) LSE