Vanguard FTSE Japan UCITS ETF (AMS:VJPN)
Netherlands · Delayed Price · Currency is EUR 36.91
-0.17 (-0.46%)
Last updated: Sep 12, 2025, 9:04 AM CET
AMS:VJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.91 | 36.91 | 36.80 | 36.81 | 36.81 | -0.73% | 872 |
| Sep 11, 2025 | 36.83 | 37.08 | 36.83 | 37.08 | 37.08 | 0.82% | 312 |
| Sep 10, 2025 | 36.76 | 36.78 | 36.63 | 36.78 | 36.78 | 0.84% | 2,394 |
| Sep 9, 2025 | 36.49 | 36.52 | 36.43 | 36.47 | 36.47 | -0.91% | 11,496 |
| Sep 8, 2025 | 36.56 | 36.81 | 36.54 | 36.81 | 36.81 | 1.95% | 17,648 |
| Sep 5, 2025 | 36.21 | 36.21 | 36.05 | 36.10 | 36.10 | -0.07% | 943 |
| Sep 4, 2025 | 36.00 | 36.13 | 35.95 | 36.13 | 36.13 | 1.26% | 157 |
| Sep 3, 2025 | 35.65 | 35.76 | 35.65 | 35.68 | 35.68 | -0.14% | 1,138 |
| Sep 2, 2025 | 36.01 | 36.01 | 35.61 | 35.73 | 35.73 | -0.71% | 7,915 |
| Sep 1, 2025 | 35.90 | 36.02 | 35.89 | 35.98 | 35.98 | 0.67% | 3,218 |
| Aug 29, 2025 | 36.14 | 36.17 | 35.74 | 35.74 | 35.74 | -1.64% | 10,574 |
| Aug 28, 2025 | 36.47 | 36.51 | 36.30 | 36.34 | 36.34 | 0.66% | 5,012 |
| Aug 27, 2025 | 36.09 | 36.10 | 36.00 | 36.10 | 36.10 | - | 533 |
| Aug 26, 2025 | 36.03 | 36.10 | 35.95 | 36.10 | 36.10 | -0.44% | 641 |
| Aug 25, 2025 | 36.27 | 36.32 | 36.24 | 36.26 | 36.26 | -0.71% | 513 |
| Aug 22, 2025 | 36.35 | 36.53 | 36.35 | 36.52 | 36.52 | 0.68% | 4,661 |
| Aug 21, 2025 | 36.25 | 36.31 | 36.14 | 36.27 | 36.27 | -0.45% | 8,981 |
| Aug 20, 2025 | 36.58 | 36.58 | 36.38 | 36.44 | 36.44 | -0.52% | 2,992 |
| Aug 19, 2025 | 36.59 | 36.74 | 36.58 | 36.63 | 36.63 | -0.12% | 3,624 |
| Aug 18, 2025 | 36.57 | 36.67 | 36.57 | 36.67 | 36.67 | 0.56% | 562 |
| Aug 15, 2025 | 36.58 | 36.61 | 36.40 | 36.47 | 36.47 | 1.21% | 304 |
| Aug 14, 2025 | 36.08 | 36.12 | 35.98 | 36.03 | 36.03 | -0.08% | 1,401 |
| Aug 13, 2025 | 36.21 | 36.29 | 36.04 | 36.06 | 36.06 | -0.25% | 2,948 |
| Aug 12, 2025 | 35.91 | 36.15 | 35.86 | 36.15 | 36.15 | 0.78% | 1,896 |
| Aug 11, 2025 | 35.80 | 35.94 | 35.74 | 35.87 | 35.87 | 0.48% | 9,795 |
| Aug 8, 2025 | 35.52 | 35.69 | 35.52 | 35.70 | 35.70 | 1.59% | 17,077 |
| Aug 7, 2025 | 35.07 | 35.29 | 35.07 | 35.14 | 35.14 | 0.69% | 4,109 |
| Aug 6, 2025 | 34.98 | 35.00 | 34.85 | 34.90 | 34.90 | 0.72% | 1,896 |
| Aug 5, 2025 | 34.89 | 34.89 | 34.65 | 34.65 | 34.65 | -0.04% | 1,649 |
| Aug 4, 2025 | 34.42 | 34.69 | 34.42 | 34.67 | 34.67 | 1.54% | 3,252 |
| Aug 1, 2025 | 34.58 | 34.58 | 34.04 | 34.14 | 34.14 | -0.78% | 19,556 |
| Jul 31, 2025 | 34.76 | 34.94 | 34.39 | 34.41 | 34.41 | -0.19% | 3,561 |
| Jul 30, 2025 | 34.46 | 34.59 | 34.40 | 34.48 | 34.48 | 1.00% | 2,162 |
| Jul 29, 2025 | 34.32 | 34.32 | 34.14 | 34.14 | 34.14 | 0.13% | 557 |
| Jul 28, 2025 | 34.11 | 34.20 | 34.03 | 34.09 | 34.09 | -0.55% | 942 |
| Jul 25, 2025 | 34.42 | 34.42 | 34.27 | 34.28 | 34.28 | -1.18% | 833 |
| Jul 24, 2025 | 34.96 | 34.96 | 34.69 | 34.69 | 34.69 | 0.07% | 3,594 |
| Jul 23, 2025 | 34.21 | 34.67 | 34.21 | 34.67 | 34.67 | 4.38% | 2,540 |
| Jul 22, 2025 | 33.10 | 33.34 | 33.10 | 33.21 | 33.21 | -0.06% | 4,674 |
| Jul 21, 2025 | 33.17 | 33.27 | 33.16 | 33.23 | 33.23 | 0.87% | 530 |
| Jul 18, 2025 | 33.07 | 33.10 | 32.95 | 32.95 | 32.95 | -1.08% | 1,069 |
| Jul 17, 2025 | 33.24 | 33.31 | 33.19 | 33.31 | 33.31 | 1.71% | 9,205 |
| Jul 16, 2025 | 32.87 | 33.05 | 32.87 | 32.75 | 32.75 | -0.58% | 907 |
| Jul 15, 2025 | 33.03 | 33.13 | 32.94 | 32.94 | 32.94 | -0.35% | 38,148 |
| Jul 14, 2025 | 33.14 | 33.14 | 32.94 | 33.05 | 33.05 | 0.20% | 14,113 |
| Jul 11, 2025 | 33.19 | 33.19 | 32.94 | 32.99 | 32.99 | -0.86% | 14,516 |
| Jul 10, 2025 | 33.12 | 33.27 | 33.12 | 33.27 | 33.27 | 0.09% | 1,956 |
| Jul 9, 2025 | 33.18 | 33.30 | 33.18 | 33.24 | 33.24 | - | 810 |
| Jul 8, 2025 | 33.18 | 33.30 | 33.18 | 33.24 | 33.24 | -0.23% | 322 |
| Jul 7, 2025 | 33.31 | 33.42 | 33.25 | 33.32 | 33.32 | -0.64% | 4,119 |