Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vanguardftsejpn (VJPN) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Dec 2025 (Thu) 33.0075 33.395 33.0075 33.3325 76,810
10th Dec 2025 (Wed) 33.2175 33.2925 33.1975 33.30125 32,638
9th Dec 2025 (Tue) 33.3675 33.435 33.335 33.3625 21,140
8th Dec 2025 (Mon) 33.4075 33.435 33.175 33.1925 22,061
5th Dec 2025 (Fri) 33.255 33.33 33.2275 33.2575 91,164
4th Dec 2025 (Thu) 33.5025 33.5225 33.2825 33.2825 33,054
3rd Dec 2025 (Wed) 33.0375 33.0375 32.80 32.88 22,563
2nd Dec 2025 (Tue) 33.2375 33.30 33.1425 33.1875 26,384
1st Dec 2025 (Mon) 33.1425 33.2575 33.07 33.24875 16,447
28th Nov 2025 (Fri) 33.4625 33.4625 33.2975 33.31 43,023
27th Nov 2025 (Thu) 33.34 33.36 33.22 33.2425 10,998
26th Nov 2025 (Wed) 33.2775 33.385 33.2525 33.385 15,418
25th Nov 2025 (Tue) 32.7575 32.9925 32.7425 32.9575 26,869
24th Nov 2025 (Mon) 32.99 33.0825 32.8425 33.05 23,802
21st Nov 2025 (Fri) 32.7225 32.8425 32.6825 32.755 27,906
20th Nov 2025 (Thu) 32.8975 32.9775 32.735 32.735 25,172
19th Nov 2025 (Wed) 32.5825 32.8375 32.5825 32.73625 51,288
18th Nov 2025 (Tue) 32.5775 32.66 32.5425 32.6575 58,557
17th Nov 2025 (Mon) 33.61 33.6625 33.4225 33.4625 68,574
14th Nov 2025 (Fri) 33.7425 33.91 33.595 33.89 19,549
13th Nov 2025 (Thu) 34.03 34.03 33.5675 33.5675 39,071
12th Nov 2025 (Wed) 33.975 34.125 33.975 34.125 43,094
11th Nov 2025 (Tue) 33.62 33.6625 33.5925 33.6625 27,635
10th Nov 2025 (Mon) 33.5575 33.575 33.5025 33.5375 40,294
7th Nov 2025 (Fri) 33.60 33.60 33.2625 33.2625 18,897
6th Nov 2025 (Thu) 33.72 33.7825 33.5075 33.5075 21,196
5th Nov 2025 (Wed) 33.4925 33.65 33.4425 33.5825 30,639
4th Nov 2025 (Tue) 33.655 33.845 33.555 33.8225 23,541
3rd Nov 2025 (Mon) 33.5625 33.685 33.5625 33.595 36,068
31st Oct 2025 (Fri) 33.735 33.805 33.6225 33.60125 27,283
30th Oct 2025 (Thu) 33.5725 33.68 33.4725 33.64625 25,096
29th Oct 2025 (Wed) 33.525 33.525 33.42 33.495 88,338
28th Oct 2025 (Tue) 33.1825 33.49 33.1725 33.48125 37,674
27th Oct 2025 (Mon) 33.4625 33.4625 33.2425 33.25125 52,761
24th Oct 2025 (Fri) 32.6875 33.0175 32.6875 33.0175 38,431
23rd Oct 2025 (Thu) 32.6475 32.7575 32.6475 32.74 44,074
22nd Oct 2025 (Wed) 32.9925 32.995 32.6525 32.6525 24,242
21st Oct 2025 (Tue) 32.7375 32.815 32.7375 32.7775 69,337
20th Oct 2025 (Mon) 32.90 33.0475 32.80 33.0375 32,074
17th Oct 2025 (Fri) 31.96 32.4675 31.96 32.4075 51,329
16th Oct 2025 (Thu) 32.34 32.395 32.3325 32.31125 32,427
15th Oct 2025 (Wed) 32.305 32.43 32.2875 32.31125 36,036
14th Oct 2025 (Tue) 31.6875 31.95 31.6375 31.95 57,975
13th Oct 2025 (Mon) 31.4375 31.6425 31.40 31.6425 72,496
FTSE 100 Latest
Value9,703.16
Change47.63