Vanguard FTSE Japan UCITS ETF (LON:VJPU)
London · Delayed Price · Currency is GBP · Price in USD 59.67
-0.53 (-0.88%)
Aug 20, 2025, 4:35 PM BST
LON:VJPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 59.83 | 59.83 | 59.61 | 59.67 | 59.67 | -0.88% | 120 |
| Aug 19, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.31% | - |
| Aug 18, 2025 | 60.26 | 60.40 | 60.26 | 60.39 | 60.39 | 0.87% | 102 |
| Aug 15, 2025 | 59.87 | 59.87 | 59.78 | 59.87 | 59.87 | 1.32% | 3,400 |
| Aug 14, 2025 | 58.93 | 59.09 | 58.72 | 59.09 | 59.09 | -0.34% | 270 |
| Aug 13, 2025 | 59.98 | 59.98 | 59.25 | 59.29 | 59.29 | -0.25% | 66 |
| Aug 12, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 1.35% | - |
| Aug 11, 2025 | 59.03 | 59.03 | 58.57 | 58.65 | 58.65 | 0.12% | 1,752 |
| Aug 8, 2025 | 58.20 | 58.58 | 58.20 | 58.58 | 58.58 | 2.04% | 876 |
| Aug 7, 2025 | 57.63 | 57.68 | 57.41 | 57.41 | 57.41 | 0.86% | 531 |
| Aug 6, 2025 | 57.01 | 57.01 | 56.82 | 56.92 | 56.92 | 1.16% | 131 |
| Aug 5, 2025 | 56.79 | 56.79 | 56.27 | 56.27 | 56.27 | 0.07% | 90 |
| Aug 4, 2025 | 56.12 | 56.23 | 56.07 | 56.23 | 56.23 | 1.37% | 716 |
| Aug 1, 2025 | 56.82 | 56.82 | 55.34 | 55.47 | 55.47 | -1.49% | 7,050 |
| Jul 31, 2025 | 56.90 | 56.90 | 56.29 | 56.31 | 56.31 | 0.48% | 1,644 |
| Jul 30, 2025 | 56.10 | 56.10 | 56.04 | 56.04 | 56.04 | 0.86% | 4 |
| Jul 29, 2025 | 55.90 | 55.92 | 55.56 | 55.56 | 55.56 | -0.50% | 476 |
| Jul 28, 2025 | 56.23 | 56.38 | 55.84 | 55.84 | 55.84 | -0.99% | 211 |
| Jul 25, 2025 | 56.50 | 56.50 | 56.40 | 56.40 | 56.40 | -0.95% | 163 |
| Jul 24, 2025 | 57.15 | 57.15 | 56.85 | 56.94 | 56.94 | 0.81% | 309 |
| Jul 23, 2025 | 56.18 | 56.55 | 56.18 | 56.48 | 56.48 | 4.17% | 154 |
| Jul 22, 2025 | 54.31 | 54.41 | 54.22 | 54.22 | 54.22 | -0.44% | 880 |
| Jul 21, 2025 | 54.25 | 54.55 | 54.16 | 54.46 | 54.46 | 0.52% | 11 |
| Jul 18, 2025 | 54.15 | 54.38 | 54.15 | 54.18 | 54.18 | -0.55% | 961 |
| Jul 17, 2025 | 54.42 | 54.48 | 54.30 | 54.48 | 54.48 | 1.68% | 367 |
| Jul 16, 2025 | 54.02 | 54.02 | 53.58 | 53.58 | 53.58 | -0.94% | 477 |
| Jul 15, 2025 | 54.19 | 54.19 | 54.09 | 54.09 | 54.09 | -0.07% | 78 |
| Jul 14, 2025 | 53.99 | 54.13 | 53.99 | 54.13 | 54.13 | 0.39% | 1,191 |
| Jul 11, 2025 | 53.87 | 53.97 | 53.82 | 53.92 | 53.92 | -0.13% | 1,262 |
| Jul 10, 2025 | 53.93 | 53.99 | 53.93 | 53.99 | 53.99 | -0.20% | - |
| Jul 9, 2025 | 54.20 | 54.20 | 54.10 | 54.10 | 54.10 | -0.13% | 220 |
| Jul 8, 2025 | 54.07 | 54.17 | 54.07 | 54.17 | 54.17 | 0.15% | 116 |
| Jul 7, 2025 | 53.89 | 54.09 | 53.87 | 54.09 | 54.09 | -0.11% | 1,540 |
| Jul 4, 2025 | 54.10 | 54.15 | 54.10 | 54.15 | 54.15 | -0.88% | 104 |
| Jul 3, 2025 | 54.46 | 54.65 | 54.21 | 54.63 | 54.63 | 1.09% | 966 |
| Jul 2, 2025 | 54.46 | 54.46 | 53.99 | 54.04 | 54.04 | -0.17% | 199 |
| Jul 1, 2025 | 54.10 | 54.13 | 53.93 | 54.13 | 54.13 | -0.68% | 1,987 |
| Jun 30, 2025 | 54.84 | 54.84 | 54.50 | 54.50 | 54.50 | -0.80% | 996 |
| Jun 27, 2025 | 54.49 | 54.94 | 54.49 | 54.94 | 54.94 | 2.21% | 564 |
| Jun 26, 2025 | 53.30 | 53.75 | 53.30 | 53.75 | 53.75 | 1.09% | 1 |
| Jun 25, 2025 | 53.34 | 53.34 | 53.17 | 53.17 | 53.17 | 0.38% | 2 |
| Jun 24, 2025 | 53.09 | 53.09 | 52.97 | 52.97 | 52.97 | - | 13 |
| Jun 23, 2025 | 52.99 | 53.03 | 52.93 | 52.97 | 52.97 | 0.06% | 3,000 |
| Jun 20, 2025 | 52.96 | 52.97 | 52.89 | 52.94 | 52.94 | -0.53% | 1,974 |
| Jun 19, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.45% | - |
| Jun 18, 2025 | 53.75 | 53.75 | 53.46 | 53.46 | 53.46 | 0.77% | 25 |
| Jun 17, 2025 | 53.30 | 53.30 | 53.05 | 53.05 | 53.05 | -0.66% | 195 |
| Jun 16, 2025 | 53.27 | 53.40 | 53.27 | 53.40 | 53.40 | 0.45% | 172 |
| Jun 13, 2025 | 53.03 | 53.16 | 53.03 | 53.16 | 53.16 | -0.08% | 2,100 |
| Jun 12, 2025 | 53.26 | 53.26 | 53.20 | 53.20 | 53.20 | -0.34% | - |