Vanguard FTSE Japan UCITS ETF (ETR:VJPN)
Germany · Delayed Price · Currency is EUR 36.61
-0.07 (-0.18%)
Sep 29, 2025, 5:36 PM CET
ETR:VJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 36.07 | 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 | 36.46 | 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 |
| Aug 19, 2025 | 36.58 | 36.69 | 36.53 | 36.62 | 36.57 | -0.11% | 4,751 |
| Aug 18, 2025 | 36.60 | 36.68 | 36.56 | 36.66 | 36.62 | 0.52% | 4,776 |
| Aug 15, 2025 | 36.62 | 36.62 | 36.44 | 36.47 | 36.43 | 1.25% | 6,907 |
| Aug 14, 2025 | 36.03 | 36.14 | 36.00 | 36.02 | 35.98 | -0.08% | 7,767 |
| Aug 13, 2025 | 36.17 | 36.25 | 36.02 | 36.05 | 36.01 | -0.22% | 3,170 |
| Aug 12, 2025 | 35.91 | 36.15 | 35.90 | 36.13 | 36.09 | 0.64% | 2,483 |
| Aug 11, 2025 | 35.77 | 35.90 | 35.73 | 35.90 | 35.86 | 0.64% | 16,948 |
| Aug 8, 2025 | 35.54 | 35.72 | 35.54 | 35.67 | 35.63 | 1.48% | 9,596 |
| Aug 7, 2025 | 35.13 | 35.34 | 35.07 | 35.15 | 35.11 | 0.72% | 9,263 |
| Aug 6, 2025 | 34.99 | 35.00 | 34.83 | 34.90 | 34.86 | 0.72% | 7,838 |
| Aug 5, 2025 | 34.90 | 34.90 | 34.65 | 34.65 | 34.61 | -0.09% | 4,358 |
| Aug 4, 2025 | 34.42 | 34.71 | 34.42 | 34.68 | 34.64 | 1.55% | 8,895 |
| Aug 1, 2025 | 34.58 | 34.58 | 33.95 | 34.15 | 34.11 | -0.73% | 21,121 |
| Jul 31, 2025 | 34.77 | 34.91 | 34.40 | 34.40 | 34.36 | -0.20% | 15,418 |
| Jul 30, 2025 | 34.42 | 34.57 | 34.42 | 34.47 | 34.43 | 0.91% | 4,623 |
| Jul 29, 2025 | 34.28 | 34.33 | 34.16 | 34.16 | 34.12 | 0.23% | 12,331 |
| Jul 28, 2025 | 34.07 | 34.21 | 34.06 | 34.08 | 34.04 | -0.58% | 4,510 |
| Jul 25, 2025 | 34.42 | 34.42 | 34.28 | 34.28 | 34.25 | -1.18% | 4,374 |
| Jul 24, 2025 | 34.96 | 34.96 | 34.69 | 34.69 | 34.65 | 0.06% | 3,974 |
| Jul 23, 2025 | 34.24 | 34.67 | 34.19 | 34.67 | 34.63 | 4.40% | 27,373 |
| Jul 22, 2025 | 33.12 | 33.33 | 33.12 | 33.21 | 33.17 | -0.09% | 9,054 |