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
9th Jan 2026 (Fri) 33.7125 34.60 33.7125 34.4325 44,189
8th Jan 2026 (Thu) 33.65 33.7725 33.62 33.755 13,833
7th Jan 2026 (Wed) 33.725 33.7275 33.6325 33.6825 44,285
6th Jan 2026 (Tue) 33.85 33.85 33.5425 33.58625 166,016
5th Jan 2026 (Mon) 33.4475 33.5875 33.445 33.585 63,576
2nd Jan 2026 (Fri) 33.14 33.2025 32.8925 32.8925 34,128
1st Jan 2026 (Thu) 32.86875 32.86875 32.86875 32.86875 0
31st Dec 2025 (Wed) 32.865 32.9425 32.85 32.86875 18,945
30th Dec 2025 (Tue) 32.875 33.035 32.875 33.0125 32,133
29th Dec 2025 (Mon) 32.94 32.945 32.8025 32.8475 34,940
26th Dec 2025 (Fri) 32.7975 32.7975 32.7975 32.7975 0
25th Dec 2025 (Thu) 32.7975 32.7975 32.7975 32.7975 0
24th Dec 2025 (Wed) 32.81 32.81 32.7525 32.7975 16,385
23rd Dec 2025 (Tue) 32.935 33.0125 32.935 32.975 51,035
22nd Dec 2025 (Mon) 32.73 32.76 32.5675 32.6975 57,328
19th Dec 2025 (Fri) 32.845 33.0275 32.785 32.9975 52,945
18th Dec 2025 (Thu) 32.725 32.87 32.6725 32.86 23,656
17th Dec 2025 (Wed) 33.3725 33.3725 33.0425 33.0425 76,857
16th Dec 2025 (Tue) 33.385 33.385 33.28 33.28 60,802
15th Dec 2025 (Mon) 33.7775 33.9025 33.765 33.7675 18,846
12th Dec 2025 (Fri) 33.465 33.525 33.34 33.415 8,987
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
FTSE 100 Latest
Value10,124.60
Change79.91