Vanguard FTSE Japan UCITS ETF (LON:VJPN)
London · Delayed Price · Currency is GBP 31.92
+0.12 (0.39%)
Sep 15, 2025, 4:35 PM BST
LON:VJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 31.96 | 32.00 | 31.76 | 31.92 | 31.92 | 0.41% | 67,091 |
| Sep 12, 2025 | 31.91 | 31.96 | 31.79 | 31.79 | 31.79 | -0.78% | 21,481 |
| Sep 11, 2025 | 31.89 | 32.07 | 31.82 | 32.04 | 32.04 | 0.82% | 12,796 |
| Sep 10, 2025 | 31.78 | 31.88 | 31.68 | 31.78 | 31.78 | 0.63% | 46,581 |
| Sep 9, 2025 | 31.67 | 31.70 | 31.49 | 31.58 | 31.58 | -1.13% | 33,587 |
| Sep 8, 2025 | 31.68 | 31.94 | 31.66 | 31.94 | 31.94 | 1.98% | 38,835 |
| Sep 5, 2025 | 31.39 | 31.53 | 31.25 | 31.32 | 31.32 | -0.03% | 22,241 |
| Sep 4, 2025 | 31.27 | 31.33 | 31.11 | 31.33 | 31.33 | 1.13% | 28,230 |
| Sep 3, 2025 | 30.95 | 31.07 | 30.91 | 30.98 | 30.98 | -0.45% | 22,974 |
| Sep 2, 2025 | 31.14 | 31.20 | 30.99 | 31.12 | 31.12 | - | 21,189 |
| Sep 1, 2025 | 31.10 | 31.21 | 31.05 | 31.12 | 31.12 | 0.45% | 15,097 |
| Aug 29, 2025 | 31.26 | 31.28 | 30.98 | 30.98 | 30.98 | -1.31% | 64,311 |
| Aug 28, 2025 | 31.45 | 31.54 | 31.32 | 31.39 | 31.39 | 0.90% | 55,767 |
| Aug 27, 2025 | 31.19 | 31.20 | 31.02 | 31.11 | 31.11 | -0.26% | 40,490 |
| Aug 26, 2025 | 31.13 | 31.25 | 31.06 | 31.19 | 31.19 | -1.33% | 32,012 |
| Aug 22, 2025 | 31.43 | 31.74 | 31.40 | 31.61 | 31.61 | 0.73% | 11,561 |
| Aug 21, 2025 | 31.39 | 31.47 | 31.25 | 31.38 | 31.38 | -0.57% | 22,891 |
| Aug 20, 2025 | 31.59 | 31.60 | 31.44 | 31.56 | 31.56 | -0.25% | 74,736 |
| Aug 19, 2025 | 31.60 | 31.74 | 31.55 | 31.64 | 31.64 | - | 84,311 |
| Aug 18, 2025 | 31.57 | 31.80 | 31.52 | 31.64 | 31.64 | 0.51% | 20,962 |
| Aug 15, 2025 | 31.59 | 31.59 | 31.45 | 31.48 | 31.48 | 1.55% | 26,078 |
| Aug 14, 2025 | 31.02 | 31.10 | 30.95 | 31.00 | 31.00 | -0.39% | 28,706 |
| Aug 13, 2025 | 31.32 | 31.42 | 31.09 | 31.12 | 31.12 | -0.38% | 70,618 |
| Aug 12, 2025 | 31.05 | 31.27 | 30.93 | 31.24 | 31.24 | 0.64% | 46,896 |
| Aug 11, 2025 | 31.01 | 31.09 | 30.90 | 31.04 | 31.04 | 0.26% | 17,990 |
| Aug 8, 2025 | 30.63 | 30.98 | 30.63 | 30.96 | 30.96 | 1.57% | 37,643 |
| Aug 7, 2025 | 30.61 | 30.78 | 30.48 | 30.48 | 30.48 | 0.23% | 21,879 |
| Aug 6, 2025 | 30.45 | 30.51 | 30.36 | 30.41 | 30.41 | 0.83% | 19,983 |
| Aug 5, 2025 | 30.32 | 30.38 | 30.12 | 30.16 | 30.16 | -0.10% | 21,602 |
| Aug 4, 2025 | 30.02 | 30.22 | 29.94 | 30.19 | 30.19 | 1.51% | 46,891 |
| Aug 1, 2025 | 29.99 | 29.99 | 29.58 | 29.74 | 29.74 | - | 22,180 |
| Jul 31, 2025 | 30.10 | 30.20 | 29.74 | 29.74 | 29.74 | -0.17% | 73,476 |
| Jul 30, 2025 | 29.80 | 29.87 | 29.74 | 29.79 | 29.79 | 0.88% | 13,366 |
| Jul 29, 2025 | 29.79 | 29.79 | 29.53 | 29.53 | 29.53 | -0.07% | 42,856 |
| Jul 28, 2025 | 29.76 | 29.83 | 29.51 | 29.55 | 29.55 | -1.37% | 15,498 |
| Jul 25, 2025 | 29.96 | 30.02 | 29.88 | 29.96 | 29.96 | -0.70% | 11,421 |
| Jul 24, 2025 | 30.35 | 30.39 | 30.12 | 30.17 | 30.17 | 0.50% | 13,718 |
| Jul 23, 2025 | 29.67 | 30.04 | 29.63 | 30.02 | 30.02 | 4.09% | 30,877 |
| Jul 22, 2025 | 28.75 | 28.91 | 28.66 | 28.84 | 28.84 | 0.07% | 23,125 |
| Jul 21, 2025 | 28.75 | 28.86 | 28.65 | 28.82 | 28.82 | 0.84% | 31,277 |
| Jul 18, 2025 | 28.65 | 28.65 | 28.52 | 28.58 | 28.58 | -0.69% | 94,425 |
| Jul 17, 2025 | 28.81 | 28.82 | 28.69 | 28.78 | 28.78 | 1.23% | 38,490 |
| Jul 16, 2025 | 28.52 | 28.60 | 28.43 | 28.43 | 28.43 | -0.39% | 68,277 |
| Jul 15, 2025 | 28.73 | 28.74 | 28.54 | 28.54 | 28.54 | -0.63% | 40,593 |
| Jul 14, 2025 | 28.79 | 28.79 | 28.57 | 28.72 | 28.72 | 0.53% | 69,398 |
| Jul 11, 2025 | 28.64 | 28.65 | 28.45 | 28.57 | 28.57 | -0.24% | 43,222 |
| Jul 10, 2025 | 28.55 | 28.67 | 28.49 | 28.64 | 28.64 | - | 35,412 |
| Jul 9, 2025 | 28.59 | 28.72 | 28.53 | 28.64 | 28.64 | -0.17% | 40,126 |
| Jul 8, 2025 | 28.62 | 28.74 | 28.55 | 28.69 | 28.69 | 0.03% | 19,876 |
| Jul 7, 2025 | 28.73 | 28.81 | 28.65 | 28.68 | 28.68 | -0.90% | 43,461 |