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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	75.44	75.7	75.7	75.7	75.44	310
February 19, 2026	76.34	75.59	75.59	76.34	75.59	1,583
February 18, 2026	75.77	75.96	75.96	75.96	75.77	55
February 17, 2026	74.83	75.35	75.35	75.38	74.74	1,281
February 16, 2026	75.5	75.04	75.04	75.5	75.04	1,565
February 13, 2026	76.47	76.63	76.63	76.63	76.32	7
February 12, 2026	77.25	76.04	76.04	77.25	76.04	3,027
February 11, 2026	77.21	76.69	76.69	77.21	76.69	10,958
February 10, 2026	76.72	76.89	76.89	77.13	76.12	2,193
February 09, 2026	75.67	75.98	75.98	75.98	75.26	462
February 06, 2026	73.61	74.54	74.54	74.7	73.47	950
February 05, 2026	72.23	72.6	72.6	72.89	72.23	7,161
February 04, 2026	72.94	73.49	73.49	73.78	72.94	1,929
February 03, 2026	72.01	71.95	71.95	72.11	71.75	3,327
February 02, 2026	70.19	71.35	71.35	71.35	70.19	4,599
January 30, 2026	70.72	70.74	70.74	71.09	70.68	115
January 29, 2026	70.37	69.73	69.73	70.55	69.73	2,409
January 28, 2026	70.33	69.89	69.89	70.33	69.54	5,908
January 27, 2026	70.84	70.17	70.17	70.84	70.16	9,993
January 26, 2026	70.76	69.89	69.89	70.76	69.89	7,080
January 23, 2026	71.73	71	71	71.85	71	5,222
January 22, 2026	71.97	71.92	71.92	71.98	71.78	5,211
January 21, 2026	70.54	71.28	71.28	71.36	70.54	589
January 20, 2026	71.87	71.08	71.08	71.87	70.64	5,566
January 19, 2026	72.28	72.1	72.1	72.36	72.1	238
January 16, 2026	72.78	72.18	72.18	72.78	72.12	1,696
January 15, 2026	72.93	72.27	72.27	72.93	72.27	3,665
January 14, 2026	72.19	71.9	71.9	72.19	71.77	2,634
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

Vanguard FTSE Japan UCITS ETF (VJPU.L) LSE