Vanguard FTSE Japan UCITS ETF (LON:VJPB)
London · Delayed Price · Currency is GBP 30.37
-0.24 (-0.78%)
Oct 21, 2025, 4:35 PM BST
LON:VJPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 30.33 | 30.43 | 30.28 | 30.37 | 30.37 | -0.78% | 28,512 |
| Oct 20, 2025 | 30.45 | 30.68 | 30.32 | 30.61 | 30.61 | 1.93% | 120,399 |
| Oct 17, 2025 | 29.78 | 30.14 | 29.57 | 30.03 | 30.03 | 0.33% | 31,056 |
| Oct 16, 2025 | 30.00 | 30.07 | 29.84 | 29.93 | 29.93 | -0.03% | 52,002 |
| Oct 15, 2025 | 29.93 | 30.09 | 29.85 | 29.94 | 29.94 | 1.25% | 18,692 |
| Oct 14, 2025 | 29.41 | 29.70 | 29.26 | 29.57 | 29.57 | 0.85% | 31,764 |
| Oct 13, 2025 | 29.12 | 29.34 | 29.06 | 29.32 | 29.32 | 0.65% | 41,307 |
| Oct 10, 2025 | 29.51 | 29.71 | 28.97 | 29.13 | 29.13 | -3.51% | 156,237 |
| Oct 9, 2025 | 30.18 | 30.26 | 30.07 | 30.19 | 30.19 | 0.60% | 18,557 |
| Oct 8, 2025 | 30.08 | 30.11 | 29.93 | 30.01 | 30.01 | -0.30% | 33,170 |
| Oct 7, 2025 | 30.15 | 30.30 | 30.04 | 30.10 | 30.10 | -1.34% | 34,507 |
| Oct 6, 2025 | 30.36 | 30.56 | 30.23 | 30.51 | 30.51 | 1.80% | 56,578 |
| Oct 3, 2025 | 29.87 | 30.07 | 29.82 | 29.97 | 29.97 | 1.77% | 96,053 |
| Oct 2, 2025 | 29.38 | 29.55 | 29.31 | 29.45 | 29.45 | 0.17% | 84,070 |
| Oct 1, 2025 | 29.33 | 29.57 | 29.20 | 29.40 | 29.40 | 0.14% | 24,183 |
| Sep 30, 2025 | 29.64 | 29.70 | 29.33 | 29.36 | 29.36 | -0.88% | 52,274 |
| Sep 29, 2025 | 29.60 | 29.71 | 29.20 | 29.62 | 29.62 | -0.03% | 29,009 |
| Sep 26, 2025 | 29.81 | 29.99 | 29.60 | 29.63 | 29.63 | -0.34% | 27,524 |
| Sep 25, 2025 | 29.81 | 29.89 | 29.61 | 29.73 | 29.73 | -0.03% | 18,095 |
| Sep 24, 2025 | 29.72 | 29.85 | 29.61 | 29.74 | 29.74 | 0.03% | 15,517 |
| Sep 23, 2025 | 29.75 | 29.87 | 29.67 | 29.73 | 29.73 | 0.20% | 28,593 |
| Sep 22, 2025 | 29.64 | 29.74 | 29.57 | 29.67 | 29.67 | 0.13% | 29,408 |
| Sep 19, 2025 | 29.42 | 29.69 | 29.33 | 29.63 | 29.63 | -0.50% | 45,387 |
| Sep 18, 2025 | 29.58 | 29.78 | 29.54 | 29.78 | 29.78 | 1.02% | 12,185 |
| Sep 17, 2025 | 29.50 | 29.53 | 29.40 | 29.48 | 29.48 | 0.10% | 15,053 |
| Sep 16, 2025 | 29.59 | 29.62 | 29.42 | 29.45 | 29.45 | -0.27% | 24,756 |
| Sep 15, 2025 | 29.59 | 29.63 | 29.27 | 29.53 | 29.53 | 0.34% | 44,331 |
| Sep 12, 2025 | 29.58 | 29.58 | 29.43 | 29.43 | 29.43 | -0.74% | 29,949 |
| Sep 11, 2025 | 29.50 | 29.70 | 29.45 | 29.65 | 29.65 | 0.78% | 40,373 |
| Sep 10, 2025 | 29.40 | 29.50 | 29.31 | 29.42 | 29.42 | 0.65% | 18,281 |
| Sep 9, 2025 | 29.25 | 29.35 | 29.14 | 29.23 | 29.23 | -1.08% | 39,268 |
| Sep 8, 2025 | 29.31 | 29.57 | 29.29 | 29.55 | 29.55 | 1.97% | 41,102 |
| Sep 5, 2025 | 28.90 | 29.20 | 28.90 | 28.98 | 28.98 | -0.03% | 13,294 |
| Sep 4, 2025 | 28.95 | 28.99 | 28.79 | 28.99 | 28.99 | 1.08% | 16,552 |
| Sep 3, 2025 | 28.64 | 28.76 | 28.62 | 28.68 | 28.68 | -0.42% | 48,328 |
| Sep 2, 2025 | 28.82 | 28.91 | 28.55 | 28.80 | 28.80 | - | 17,568 |
| Sep 1, 2025 | 28.82 | 28.87 | 28.72 | 28.80 | 28.80 | 0.52% | 26,918 |
| Aug 29, 2025 | 28.92 | 29.00 | 28.65 | 28.65 | 28.65 | -1.38% | 24,577 |
| Aug 28, 2025 | 29.12 | 29.27 | 28.98 | 29.05 | 29.05 | 0.94% | 17,284 |
| Aug 27, 2025 | 28.83 | 28.88 | 28.69 | 28.78 | 28.78 | -0.28% | 19,719 |
| Aug 26, 2025 | 28.85 | 28.92 | 28.67 | 28.86 | 28.86 | -1.40% | 35,657 |
| Aug 22, 2025 | 29.08 | 29.36 | 29.05 | 29.27 | 29.27 | 0.83% | 25,653 |
| Aug 21, 2025 | 29.05 | 29.10 | 28.89 | 29.03 | 29.03 | -0.55% | 18,037 |
| Aug 20, 2025 | 29.20 | 29.24 | 29.07 | 29.19 | 29.19 | -0.27% | 36,945 |
| Aug 19, 2025 | 29.24 | 29.38 | 29.19 | 29.27 | 29.27 | -0.07% | 17,516 |
| Aug 18, 2025 | 29.21 | 29.37 | 29.13 | 29.29 | 29.29 | 0.55% | 23,303 |
| Aug 15, 2025 | 29.28 | 29.28 | 29.04 | 29.13 | 29.13 | 1.57% | 20,645 |
| Aug 14, 2025 | 28.74 | 28.79 | 28.63 | 28.68 | 28.68 | -0.49% | 9,999 |
| Aug 13, 2025 | 28.95 | 29.07 | 28.77 | 28.82 | 28.82 | -0.28% | 24,303 |
| Aug 12, 2025 | 28.74 | 28.97 | 28.53 | 28.90 | 28.90 | 0.56% | 25,225 |