Vanguard FTSE Japan UCITS ETF (AMS:VJPN)
Netherlands · Delayed Price · Currency is EUR 37.19
-0.02 (-0.04%)
At close: Oct 17, 2025
AMS:VJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 36.85 | 37.30 | 36.69 | 37.19 | 37.19 | -0.04% | 1,015 |
| Oct 16, 2025 | 37.24 | 37.31 | 37.20 | 37.21 | 37.21 | 0.11% | 169 |
| Oct 15, 2025 | 37.00 | 37.26 | 37.00 | 37.17 | 37.17 | 1.34% | 1,405 |
| Oct 14, 2025 | 36.35 | 36.68 | 36.35 | 36.68 | 36.68 | 0.67% | 1,336 |
| Oct 13, 2025 | 36.20 | 36.43 | 36.18 | 36.43 | 36.43 | 0.87% | 1,646 |
| Oct 10, 2025 | 36.70 | 36.74 | 36.12 | 36.12 | 36.12 | -3.59% | 1,584 |
| Oct 9, 2025 | 37.44 | 37.59 | 37.37 | 37.46 | 37.46 | 0.25% | 3,250 |
| Oct 8, 2025 | 37.40 | 37.40 | 37.27 | 37.37 | 37.37 | -0.07% | 7,539 |
| Oct 7, 2025 | 37.43 | 37.55 | 37.37 | 37.39 | 37.39 | -1.33% | 2,080 |
| Oct 6, 2025 | 37.64 | 37.94 | 37.55 | 37.90 | 37.90 | 2.12% | 4,995 |
| Oct 3, 2025 | 36.98 | 37.19 | 36.95 | 37.11 | 37.11 | 1.95% | 5,463 |
| Oct 2, 2025 | 36.47 | 36.53 | 36.40 | 36.40 | 36.40 | -0.21% | 3,509 |
| Oct 1, 2025 | 36.32 | 36.55 | 36.27 | 36.48 | 36.48 | 0.27% | 451 |
| Sep 30, 2025 | 36.61 | 36.63 | 36.31 | 36.38 | 36.38 | -0.71% | 1,443 |
| Sep 29, 2025 | 36.55 | 36.69 | 36.55 | 36.64 | 36.64 | -0.04% | 3,273 |
| Sep 26, 2025 | 36.66 | 36.79 | 36.65 | 36.65 | 36.65 | -0.33% | 1,719 |
| Sep 25, 2025 | 36.75 | 36.77 | 36.60 | 36.77 | 36.77 | -0.04% | 652 |
| Sep 24, 2025 | 36.72 | 36.86 | 36.64 | 36.79 | 36.79 | 0.11% | 8,252 |
| Sep 23, 2025 | 36.76 | 36.85 | 36.75 | 36.75 | 36.75 | 0.04% | 8,121 |
| Sep 22, 2025 | 36.64 | 36.75 | 36.63 | 36.73 | 36.73 | 0.11% | 8,436 |
| Sep 19, 2025 | 36.47 | 36.73 | 36.45 | 36.69 | 36.69 | -0.86% | 9,150 |
| Sep 18, 2025 | 36.80 | 37.01 | 36.80 | 37.01 | 37.01 | 0.76% | 377 |
| Sep 17, 2025 | 36.70 | 36.76 | 36.67 | 36.73 | 36.69 | 0.08% | 807 |
| Sep 16, 2025 | 36.92 | 36.97 | 36.70 | 36.70 | 36.66 | -0.52% | 16,600 |
| Sep 15, 2025 | 36.93 | 37.00 | 36.79 | 36.89 | 36.85 | 0.23% | 9,440 |
| Sep 12, 2025 | 36.91 | 36.91 | 36.80 | 36.81 | 36.76 | -0.73% | 872 |
| Sep 11, 2025 | 36.91 | 37.08 | 36.87 | 37.08 | 37.03 | 0.82% | 312 |
| Sep 10, 2025 | 36.75 | 36.78 | 36.63 | 36.78 | 36.73 | 0.84% | 2,394 |
| Sep 9, 2025 | 36.49 | 36.52 | 36.43 | 36.47 | 36.43 | -0.91% | 11,496 |
| Sep 8, 2025 | 36.60 | 36.81 | 36.54 | 36.81 | 36.76 | 1.95% | 17,648 |
| Sep 5, 2025 | 36.21 | 36.21 | 36.05 | 36.10 | 36.06 | -0.07% | 943 |
| Sep 4, 2025 | 35.97 | 36.13 | 35.95 | 36.13 | 36.09 | 1.26% | 157 |
| Sep 3, 2025 | 35.65 | 35.76 | 35.65 | 35.68 | 35.64 | -0.14% | 1,138 |
| Sep 2, 2025 | 36.01 | 36.01 | 35.61 | 35.73 | 35.69 | -0.71% | 7,915 |
| Sep 1, 2025 | 35.90 | 36.02 | 35.89 | 35.98 | 35.94 | 0.67% | 3,218 |
| Aug 29, 2025 | 36.14 | 36.17 | 35.74 | 35.74 | 35.70 | -1.64% | 10,574 |
| Aug 28, 2025 | 36.47 | 36.51 | 36.30 | 36.34 | 36.30 | 0.66% | 5,012 |
| Aug 27, 2025 | 36.07 | 36.10 | 36.00 | 36.10 | 36.06 | - | 533 |
| Aug 26, 2025 | 36.03 | 36.10 | 35.95 | 36.10 | 36.06 | -0.44% | 641 |
| Aug 25, 2025 | 36.27 | 36.32 | 36.24 | 36.26 | 36.22 | -0.71% | 513 |
| Aug 22, 2025 | 36.40 | 36.53 | 36.40 | 36.52 | 36.48 | 0.68% | 4,661 |
| Aug 21, 2025 | 36.21 | 36.31 | 36.14 | 36.27 | 36.23 | -0.45% | 8,981 |
| Aug 20, 2025 | 36.58 | 36.58 | 36.38 | 36.44 | 36.40 | -0.52% | 2,992 |
| Aug 19, 2025 | 36.58 | 36.74 | 36.58 | 36.63 | 36.59 | -0.12% | 3,624 |
| Aug 18, 2025 | 36.57 | 36.67 | 36.57 | 36.67 | 36.63 | 0.56% | 562 |
| Aug 15, 2025 | 36.58 | 36.61 | 36.40 | 36.47 | 36.43 | 1.21% | 304 |
| Aug 14, 2025 | 36.08 | 36.12 | 35.98 | 36.03 | 35.99 | -0.08% | 1,401 |
| Aug 13, 2025 | 36.21 | 36.29 | 36.04 | 36.06 | 36.02 | -0.25% | 2,948 |
| Aug 12, 2025 | 35.89 | 36.15 | 35.86 | 36.15 | 36.11 | 0.78% | 1,896 |
| Aug 11, 2025 | 35.80 | 35.94 | 35.74 | 35.87 | 35.83 | 0.48% | 9,795 |