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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	58.93	59.09	59.09	59.09	58.72	270
August 13, 2025	59.98	59.29	59.29	59.98	59.25	66
August 12, 2025	59.44	59.44	59.44	59.44	59.44	0
August 11, 2025	59.03	58.65	58.65	59.03	58.57	1,752
August 08, 2025	58.2	58.58	58.58	58.58	58.2	876
August 07, 2025	57.63	57.41	57.41	57.68	57.41	531
August 06, 2025	57.01	56.92	56.92	57.01	56.82	131
August 05, 2025	56.79	56.27	56.27	56.79	56.27	90
August 04, 2025	56.12	56.23	56.23	56.23	56.07	716
August 01, 2025	56.82	55.47	55.47	56.82	55.34	7,049
July 31, 2025	56.9	56.31	56.31	56.9	56.29	1,644
July 30, 2025	56.1	56.04	56.04	56.1	56.04	4
July 29, 2025	55.9	55.56	55.56	55.92	55.56	476
July 28, 2025	56.23	55.84	55.84	56.38	55.84	211
July 25, 2025	56.5	56.4	56.4	56.5	56.4	163
July 24, 2025	57.15	56.94	56.94	57.15	56.85	309
July 23, 2025	56.18	56.48	56.48	56.55	56.18	154
July 22, 2025	54.31	54.22	54.22	54.41	54.22	880
July 21, 2025	54.25	54.46	54.46	54.55	54.16	11
July 18, 2025	54.15	54.18	54.18	54.38	54.15	961
July 17, 2025	54.42	54.48	54.48	54.48	54.3	367
July 16, 2025	54.02	53.58	53.58	54.02	53.58	477
July 15, 2025	54.19	54.09	54.09	54.19	54.09	78
July 14, 2025	53.99	54.13	54.13	54.13	53.99	1,191
July 11, 2025	53.87	53.92	53.92	53.97	53.82	1,262
July 10, 2025	53.93	53.93	53.93	53.93	53.93	0
July 09, 2025	54.2	54.1	54.1	54.2	54.1	220
July 08, 2025	54.07	54.17	54.17	54.17	54.07	116
July 07, 2025	53.89	54.09	54.09	54.09	53.87	1,540
July 04, 2025	54.1	54.15	54.15	54.15	54.1	104

Vanguard FTSE Japan UCITS ETF (VJPU.L) LSE