Vanguard FTSE Japan UCITS ETF (SWX:VJPN)
Switzerland · Delayed Price · Currency is CHF 34.15
-0.36 (-1.04%)
Aug 20, 2025, 4:28 PM CET
SWX:VJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 34.48 | 34.51 | 34.48 | 34.51 | 34.51 | - | 2,110 |
| Aug 18, 2025 | 34.52 | 34.52 | 34.51 | 34.51 | 34.51 | 0.38% | 3,071 |
| Aug 15, 2025 | 34.37 | 34.38 | 34.37 | 34.38 | 34.38 | 1.21% | 2,062 |
| Aug 14, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.06% | 1,501 |
| Aug 13, 2025 | 34.01 | 34.01 | 33.99 | 33.99 | 33.99 | -0.29% | 1,787 |
| Aug 12, 2025 | 33.76 | 34.09 | 33.76 | 34.09 | 34.09 | 0.71% | 3,419 |
| Aug 11, 2025 | 33.64 | 33.85 | 33.64 | 33.85 | 33.85 | 0.74% | 2,141 |
| Aug 8, 2025 | 33.41 | 33.60 | 33.41 | 33.60 | 33.60 | 1.63% | 2,063 |
| Aug 7, 2025 | 33.08 | 33.08 | 33.06 | 33.06 | 33.06 | 1.07% | 1,941 |
| Aug 6, 2025 | 32.65 | 32.71 | 32.65 | 32.71 | 32.71 | 1.08% | 1,638 |
| Aug 5, 2025 | 32.64 | 32.64 | 32.36 | 32.36 | 32.36 | -0.25% | 2,023 |
| Aug 4, 2025 | 32.26 | 32.44 | 32.16 | 32.44 | 32.44 | 1.28% | 5,754 |
| Jul 31, 2025 | 32.19 | 32.19 | 32.03 | 32.03 | 32.03 | -0.22% | 6,624 |
| Jul 30, 2025 | 32.16 | 32.16 | 32.10 | 32.10 | 32.10 | 0.94% | 3,090 |
| Jul 29, 2025 | 31.93 | 31.93 | 31.78 | 31.80 | 31.80 | 0.03% | 3,922 |
| Jul 28, 2025 | 31.81 | 31.88 | 31.78 | 31.79 | 31.79 | -0.81% | 5,527 |
| Jul 25, 2025 | 32.08 | 32.08 | 32.05 | 32.05 | 32.05 | -1.23% | 2,727 |
| Jul 24, 2025 | 32.50 | 32.53 | 32.45 | 32.45 | 32.45 | 0.56% | 1,636 |
| Jul 23, 2025 | 31.97 | 32.27 | 31.97 | 32.27 | 32.27 | 4.13% | 3,178 |
| Jul 22, 2025 | 31.00 | 31.00 | 30.99 | 30.99 | 30.99 | -0.13% | 2,150 |
| Jul 21, 2025 | 31.04 | 31.04 | 31.03 | 31.03 | 31.03 | 0.91% | 3,472 |
| Jul 18, 2025 | 30.91 | 30.91 | 30.74 | 30.75 | 30.75 | -1.00% | 1,630 |
| Jul 17, 2025 | 30.98 | 31.06 | 30.95 | 31.06 | 31.06 | 1.90% | 2,870 |
| Jul 16, 2025 | 30.61 | 30.77 | 30.48 | 30.48 | 30.48 | -0.72% | 3,294 |
| Jul 15, 2025 | 30.78 | 30.79 | 30.65 | 30.70 | 30.70 | -0.10% | 18,094 |
| Jul 14, 2025 | 30.70 | 30.78 | 30.67 | 30.73 | 30.73 | -0.07% | 4,405 |
| Jul 11, 2025 | 30.70 | 30.77 | 30.69 | 30.75 | 30.75 | -0.84% | 7,267 |
| Jul 10, 2025 | 30.83 | 31.01 | 30.83 | 31.01 | 31.01 | 0.29% | 6,003 |
| Jul 9, 2025 | 31.06 | 31.06 | 30.92 | 30.92 | 30.92 | -0.51% | 2,379 |
| Jul 8, 2025 | 31.09 | 31.10 | 31.04 | 31.08 | 31.08 | -0.29% | 1,971 |
| Jul 7, 2025 | 31.13 | 31.22 | 31.06 | 31.17 | 31.17 | -0.64% | 5,323 |
| Jul 4, 2025 | 31.39 | 31.39 | 31.36 | 31.37 | 31.37 | -0.66% | 402 |
| Jul 3, 2025 | 31.62 | 31.62 | 31.57 | 31.58 | 31.58 | 0.67% | 2,923 |
| Jul 2, 2025 | 31.35 | 31.37 | 31.32 | 31.37 | 31.37 | -0.16% | 1,852 |
| Jul 1, 2025 | 31.47 | 31.48 | 31.38 | 31.42 | 31.42 | -1.19% | 2,660 |
| Jun 30, 2025 | 31.80 | 31.80 | 31.75 | 31.80 | 31.80 | -0.59% | 5,583 |
| Jun 27, 2025 | 31.89 | 31.99 | 31.89 | 31.99 | 31.99 | 1.78% | 3,957 |
| Jun 26, 2025 | 31.31 | 31.43 | 31.31 | 31.43 | 31.43 | 1.22% | 2,057 |
| Jun 25, 2025 | 31.15 | 31.19 | 31.05 | 31.05 | 31.05 | -0.26% | 4,848 |
| Jun 24, 2025 | 31.40 | 31.40 | 31.13 | 31.13 | 31.13 | 0.23% | 3,044 |
| Jun 23, 2025 | 30.95 | 31.08 | 30.95 | 31.06 | 31.06 | -0.83% | 2,652 |
| Jun 20, 2025 | 31.37 | 31.39 | 31.28 | 31.32 | 31.32 | -0.79% | 10,640 |
| Jun 19, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -1.83% | - |
| Jun 18, 2025 | 32.03 | 32.17 | 32.03 | 32.16 | 31.87 | 1.07% | 3,734 |
| Jun 17, 2025 | 31.74 | 31.82 | 31.72 | 31.82 | 31.54 | -0.62% | 2,798 |
| Jun 16, 2025 | 32.03 | 32.03 | 32.02 | 32.02 | 31.74 | 0.53% | 2,195 |
| Jun 13, 2025 | 31.75 | 31.86 | 31.75 | 31.85 | 31.57 | -0.53% | 3,634 |
| Jun 12, 2025 | 31.91 | 32.02 | 31.91 | 32.02 | 31.74 | -0.74% | 1,891 |
| Jun 11, 2025 | 32.30 | 32.30 | 32.25 | 32.26 | 31.97 | 0.06% | 4,358 |
| Jun 10, 2025 | 32.30 | 32.30 | 32.23 | 32.24 | 31.96 | -0.43% | 2,714 |