Vanguard FTSE Japan UCITS ETF (SWX:VJPN)
Switzerland · Delayed Price · Currency is CHF 34.57
+0.18 (0.52%)
Sep 15, 2025, 4:44 PM CET
SWX:VJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 34.41 | 34.41 | 34.39 | 34.39 | 34.39 | -0.52% | 7,690 |
| Sep 11, 2025 | 34.61 | 34.61 | 34.57 | 34.57 | 34.57 | 0.61% | 1,378 |
| Sep 10, 2025 | 34.35 | 34.39 | 34.35 | 34.36 | 34.36 | 1.03% | 2,667 |
| Sep 9, 2025 | 34.03 | 34.03 | 33.90 | 34.01 | 34.01 | -0.73% | 1,369 |
| Sep 8, 2025 | 34.23 | 34.26 | 34.23 | 34.26 | 34.26 | 1.42% | 4,162 |
| Sep 5, 2025 | 33.98 | 33.98 | 33.78 | 33.78 | 33.78 | 0.06% | 3,052 |
| Sep 4, 2025 | 33.75 | 33.76 | 33.75 | 33.76 | 33.76 | 0.75% | 1,544 |
| Sep 3, 2025 | 33.47 | 33.51 | 33.47 | 33.51 | 33.51 | 0.12% | 1,424 |
| Sep 2, 2025 | 33.56 | 33.56 | 33.47 | 33.47 | 33.47 | -0.45% | 8,602 |
| Sep 1, 2025 | 33.69 | 33.69 | 33.62 | 33.62 | 33.62 | 0.33% | 175 |
| Aug 29, 2025 | 33.81 | 33.81 | 33.48 | 33.51 | 33.51 | -1.33% | 4,540 |
| Aug 28, 2025 | 33.97 | 33.97 | 33.96 | 33.96 | 33.96 | 0.95% | 6,142 |
| Aug 27, 2025 | 33.73 | 33.73 | 33.56 | 33.64 | 33.64 | -0.56% | 2,890 |
| Aug 26, 2025 | 33.69 | 33.83 | 33.69 | 33.83 | 33.83 | -0.65% | 9,236 |
| Aug 25, 2025 | 34.09 | 34.09 | 34.05 | 34.05 | 34.05 | -0.44% | 1,957 |
| Aug 22, 2025 | 34.20 | 34.21 | 34.20 | 34.20 | 34.20 | 0.29% | 1,814 |
| Aug 21, 2025 | 33.97 | 34.10 | 33.97 | 34.10 | 34.10 | -0.15% | 12,798 |
| Aug 20, 2025 | 34.09 | 34.15 | 34.09 | 34.15 | 34.15 | -1.04% | 1,855 |
| 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 |