Vanguard FTSE Japan UCITS ETF (ETR:VJPN)
Germany · Delayed Price · Currency is EUR 38.07
-0.03 (-0.08%)
Oct 28, 2025, 3:13 PM CET
ETR:VJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 37.99 | 38.15 | 37.97 | 38.13 | 38.13 | 0.08% | 7,185 |
| Oct 27, 2025 | 38.24 | 38.24 | 38.07 | 38.10 | 38.10 | 0.95% | 16,997 |
| Oct 24, 2025 | 37.59 | 37.74 | 37.50 | 37.74 | 37.74 | 0.43% | 12,763 |
| Oct 23, 2025 | 37.64 | 37.64 | 37.51 | 37.58 | 37.58 | -0.05% | 18,798 |
| Oct 22, 2025 | 37.78 | 37.84 | 37.60 | 37.60 | 37.60 | -0.53% | 5,250 |
| Oct 21, 2025 | 37.70 | 37.83 | 37.69 | 37.80 | 37.80 | -0.63% | 14,489 |
| Oct 20, 2025 | 37.85 | 38.05 | 37.73 | 38.04 | 38.04 | 2.20% | 17,824 |
| Oct 17, 2025 | 36.90 | 37.38 | 36.65 | 37.22 | 37.22 | 0.08% | 6,631 |
| Oct 16, 2025 | 37.28 | 37.28 | 37.17 | 37.19 | 37.19 | 0.13% | 1,248 |
| Oct 15, 2025 | 37.09 | 37.28 | 37.08 | 37.14 | 37.14 | 1.25% | 8,513 |
| Oct 14, 2025 | 36.33 | 36.68 | 36.31 | 36.68 | 36.68 | 0.66% | 27,827 |
| Oct 13, 2025 | 36.21 | 36.48 | 36.17 | 36.44 | 36.44 | 0.83% | 10,516 |
| Oct 10, 2025 | 36.63 | 36.77 | 36.14 | 36.14 | 36.14 | -3.63% | 6,652 |
| Oct 9, 2025 | 37.46 | 37.60 | 37.41 | 37.50 | 37.50 | 0.29% | 4,725 |
| Oct 8, 2025 | 37.40 | 37.42 | 37.31 | 37.39 | 37.39 | -0.08% | 18,749 |
| Oct 7, 2025 | 37.38 | 37.54 | 37.38 | 37.42 | 37.42 | -1.32% | 13,234 |
| Oct 6, 2025 | 37.65 | 37.94 | 37.59 | 37.92 | 37.92 | 2.18% | 3,900 |
| Oct 3, 2025 | 36.97 | 37.17 | 36.97 | 37.11 | 37.11 | 1.84% | 14,688 |
| Oct 2, 2025 | 36.40 | 36.55 | 36.40 | 36.44 | 36.44 | -0.03% | 9,947 |
| Oct 1, 2025 | 36.24 | 36.63 | 36.23 | 36.45 | 36.45 | 0.36% | 12,958 |
| Sep 30, 2025 | 36.60 | 36.64 | 36.29 | 36.32 | 36.32 | -0.79% | 9,660 |
| Sep 29, 2025 | 36.58 | 36.66 | 36.54 | 36.61 | 36.61 | -0.16% | 4,860 |
| Sep 26, 2025 | 36.75 | 36.77 | 36.65 | 36.67 | 36.67 | -0.19% | 37,603 |
| Sep 25, 2025 | 36.75 | 36.78 | 36.60 | 36.74 | 36.74 | -0.05% | 21,327 |
| Sep 24, 2025 | 36.72 | 36.87 | 36.64 | 36.76 | 36.76 | - | 18,009 |
| Sep 23, 2025 | 36.78 | 36.88 | 36.76 | 36.76 | 36.76 | 0.03% | 21,364 |
| Sep 22, 2025 | 36.80 | 36.80 | 36.62 | 36.75 | 36.75 | 0.22% | 27,523 |
| Sep 19, 2025 | 36.47 | 36.73 | 36.42 | 36.67 | 36.67 | -0.84% | 26,893 |
| Sep 18, 2025 | 36.87 | 37.00 | 36.75 | 36.98 | 36.98 | 0.65% | 10,338 |
| Sep 17, 2025 | 36.64 | 36.78 | 36.64 | 36.74 | 36.69 | 0.19% | 9,518 |
| Sep 16, 2025 | 36.98 | 36.98 | 36.67 | 36.67 | 36.63 | -0.70% | 27,163 |
| Sep 15, 2025 | 36.97 | 36.97 | 36.78 | 36.93 | 36.89 | 0.41% | 12,804 |
| Sep 12, 2025 | 36.91 | 36.91 | 36.74 | 36.78 | 36.74 | -0.73% | 11,955 |
| Sep 11, 2025 | 36.85 | 37.07 | 36.81 | 37.05 | 37.01 | 0.76% | 10,870 |
| Sep 10, 2025 | 36.73 | 36.85 | 36.64 | 36.77 | 36.73 | 0.88% | 10,855 |
| Sep 9, 2025 | 36.52 | 36.54 | 36.35 | 36.45 | 36.41 | -0.95% | 24,948 |
| Sep 8, 2025 | 36.58 | 36.81 | 36.53 | 36.80 | 36.76 | 1.97% | 14,206 |
| Sep 5, 2025 | 36.30 | 36.39 | 36.02 | 36.09 | 36.05 | -0.11% | 28,408 |
| Sep 4, 2025 | 36.00 | 36.17 | 35.93 | 36.13 | 36.09 | 1.20% | 4,159 |
| Sep 3, 2025 | 35.66 | 35.76 | 35.62 | 35.70 | 35.66 | -0.03% | 9,288 |
| Sep 2, 2025 | 36.01 | 36.01 | 35.65 | 35.71 | 35.67 | -0.89% | 10,987 |
| Sep 1, 2025 | 35.94 | 36.03 | 35.87 | 36.03 | 35.99 | 0.81% | 3,580 |
| Aug 29, 2025 | 36.14 | 36.16 | 35.74 | 35.74 | 35.70 | -1.68% | 32,581 |
| Aug 28, 2025 | 36.47 | 36.51 | 36.29 | 36.35 | 36.31 | 0.69% | 12,946 |
| Aug 27, 2025 | 36.08 | 36.10 | 35.99 | 36.10 | 36.06 | 0.03% | 2,581 |
| Aug 26, 2025 | 36.06 | 36.10 | 35.95 | 36.09 | 36.05 | -0.47% | 11,435 |
| Aug 25, 2025 | 36.30 | 36.34 | 36.23 | 36.26 | 36.22 | -0.68% | 24,855 |
| Aug 22, 2025 | 36.34 | 36.55 | 36.29 | 36.51 | 36.47 | 0.66% | 2,062 |
| Aug 21, 2025 | 36.28 | 36.31 | 36.13 | 36.27 | 36.23 | -0.47% | 11,852 |
| Aug 20, 2025 | 36.58 | 36.58 | 36.35 | 36.44 | 36.40 | -0.49% | 11,672 |