LSE - Delayed Quote
GBP
Vanguard FTSE Japan UCITS ETF USD Distributing (VJPN.L)
37.57
-0.88
(-2.30%)
At close: October 30 at 4:35:18 PM GMT
Currency in GBP
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
37.79
38.00
37.56
37.56
37.56
52,224
Oct 29, 2026
38.60
38.81
38.45
38.45
38.45
28,162
Oct 28, 2026
38.63
38.73
38.44
38.53
38.53
47,068
Oct 27, 2026
38.55
38.92
38.37
38.87
38.87
17,176
Oct 26, 2026
38.24
38.56
38.11
38.37
38.37
14,935
Oct 23, 2026
38.04
38.21
37.83
38.21
38.21
43,676
Oct 22, 2026
38.39
38.54
38.21
38.33
38.33
28,831
Oct 21, 2026
38.64
38.91
38.51
38.82
38.82
214,963
Oct 20, 2026
38.51
38.84
38.28
38.64
38.64
17,625
Oct 19, 2026
38.99
39.13
38.76
38.96
38.96
17,624
Oct 16, 2026
39.08
39.32
38.95
38.99
38.99
52,541
Oct 15, 2026
38.71
38.99
38.55
38.91
38.91
38,195
Oct 14, 2026
39.62
39.84
39.51
39.70
39.70
21,867
Oct 13, 2026
39.83
40.01
39.65
39.71
39.71
20,747
Oct 12, 2026
39.94
40.16
39.85
40.01
40.01
50,385
Oct 9, 2026
39.90
40.01
39.81
39.94
39.94
24,152
Oct 8, 2026
39.78
40.03
39.69
39.78
39.78
37,472
Oct 7, 2026
40.24
40.41
40.02
40.22
40.22
28,725
Oct 6, 2026
40.70
40.87
40.58
40.58
40.58
15,432
Oct 5, 2026
40.63
40.70
40.36
40.55
40.55
26,569
Oct 2, 2026
39.88
40.52
39.88
40.25
40.25
17,230
Oct 1, 2026
40.07
40.17
39.69
39.76
39.76
32,294
Sep 30, 2026
40.16
40.34
39.85
39.99
39.99
34,531
Sep 29, 2026
39.60
39.64
39.31
39.47
39.47
18,351
Sep 28, 2026
39.67
39.73
39.43
39.45
39.45
12,996
Sep 25, 2026
39.73
40.02
39.68
39.91
39.91
20,473
Sep 24, 2026
39.12
39.51
39.01
39.09
39.09
22,054
Sep 23, 2026
39.89
40.03
39.68
39.72
39.72
17,716
Sep 22, 2026
39.73
40.05
39.56
39.94
39.94
22,222
Sep 21, 2026
39.36
39.63
39.28
39.51
39.51
11,964
Sep 18, 2026
39.37
39.51
39.13
39.25
39.25
22,911
Sep 17, 2026
0.039598
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
39.58
39.99
39.43
39.83
39.83
1,002,616
Sep 16, 2026
39.17
39.72
39.11
39.55
39.51
1,047,184
Sep 15, 2026
38.83
39.21
38.76
39.00
38.96
7,935
Sep 14, 2026
39.26
39.38
39.05
39.32
39.28
10,072
Sep 11, 2026
39.05
39.61
39.03
39.57
39.53
13,783
Sep 10, 2026
39.34
39.47
38.80
38.80
38.76
19,281
Sep 9, 2026
39.42
39.45
38.91
39.02
38.98
58,047
Sep 8, 2026
39.50
39.54
39.18
39.32
39.28
25,616
Sep 7, 2026
39.70
39.87
39.54
39.60
39.56
58,756
Sep 4, 2026
39.08
39.49
38.92
39.41
39.37
19,325
Sep 3, 2026
39.03
39.38
38.93
39.38
39.34
58,451
Sep 2, 2026
38.35
38.62
37.98
38.56
38.52
27,840
Sep 1, 2026
38.90
39.04
38.25
38.57
38.53
26,825
Aug 28, 2026
38.74
38.86
38.60
38.65
38.61
64,207
Aug 27, 2026
38.42
38.50
38.22
38.32
38.28
13,897
Aug 26, 2026
38.35
38.42
38.19
38.22
38.18
21,904
Aug 25, 2026
38.08
38.20
37.91
38.17
38.13
24,813
Aug 24, 2026
37.85
38.07
37.72
37.83
37.79
34,995
Aug 21, 2026
37.94
38.18
37.90
38.01
37.97
33,728
Aug 20, 2026
38.04
38.10
37.47
37.74
37.70
25,730
Aug 19, 2026
37.79
38.16
37.60
37.97
37.93
29,034
Aug 18, 2026
38.83
38.92
38.26
38.26
38.22
29,208
Aug 17, 2026
39.32
39.47
39.14
39.38
39.35
28,133
Aug 14, 2026
39.44
39.56
39.33
39.33
39.29
14,741
Aug 13, 2026
39.40
39.71
39.26
39.61
39.57
24,476
Aug 12, 2026
38.88
39.48
38.85
39.31
39.27
71,625
Aug 11, 2026
38.80
39.00
38.67
38.78
38.75
29,254
Aug 10, 2026
38.91
39.02
38.63
38.63
38.59
19,404
Aug 7, 2026
38.70
39.06
38.56
38.86
38.82
64,173
Aug 6, 2026
38.56
38.72
38.37
38.61
38.57
20,931
Aug 5, 2026
38.46
38.86
38.38
38.51
38.47
44,290
Aug 4, 2026
37.72
38.05
37.49
37.99
37.95
53,695
Aug 3, 2026
37.76
38.03
37.26
37.59
37.55
39,880
Jul 31, 2026
37.40
37.65
37.09
37.24
37.21
65,041
Jul 30, 2026
36.57
37.60
36.37
37.54
37.51
17,174
Jul 29, 2026
37.05
37.25
36.65
36.75
36.71
75,794
Jul 28, 2026
36.96
37.06
36.66
36.99
36.96
26,969
Jul 27, 2026
37.66
37.89
37.41
37.41
37.37
19,142
Jul 24, 2026
37.17
37.50
37.15
37.42
37.38
32,500
Jul 23, 2026
37.66
37.68
37.11
37.12
37.08
80,846
Jul 22, 2026
37.53
37.63
37.39
37.49
37.45
80,860
Jul 21, 2026
37.33
37.80
37.28
37.77
37.73
40,216
Jul 20, 2026
36.49
37.01
36.49
36.90
36.87
19,167
Jul 17, 2026
36.27
36.63
36.11
36.52
36.49
16,665
Jul 16, 2026
37.36
37.36
37.00
37.35
37.32
87,099
Jul 15, 2026
38.26
38.39
37.63
37.67
37.63
95,209
Jul 14, 2026
37.85
38.48
37.76
38.40
38.36
38,074
Jul 13, 2026
37.72
38.00
37.57
37.94
37.90
88,013
Jul 10, 2026
38.08
38.42
38.00
38.38
38.34
40,624
Jul 9, 2026
37.62
38.01
37.56
38.01
37.97
52,738
Jul 8, 2026
37.63
37.72
36.95
37.28
37.24
46,421
Jul 7, 2026
38.20
38.37
37.91
37.91
37.87
61,783
Jul 6, 2026
38.76
38.98
38.66
38.79
38.75
41,055
Jul 3, 2026
38.58
38.70
38.48
38.55
38.51
20,768
Jul 2, 2026
37.95
38.51
37.86
38.14
38.10
48,070
Jul 1, 2026
38.20
38.61
38.13
38.47
38.43
35,539
Jun 30, 2026
38.11
38.29
37.97
38.19
38.15
57,003
Jun 29, 2026
38.08
38.33
37.79
38.05
38.01
21,842
Jun 26, 2026
38.31
38.41
38.06
38.36
38.32
39,445
Jun 25, 2026
38.67
38.90
38.46
38.56
38.53
28,425
Jun 24, 2026
38.11
38.44
38.06
38.39
38.35
21,523
Jun 23, 2026
38.17
38.43
37.92
38.24
38.21
44,111
Jun 22, 2026
39.65
39.85
39.48
39.60
39.56
24,575
Jun 19, 2026
39.33
39.52
39.18
39.42
39.38
18,864
Jun 18, 2026
0.285984
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
39.26
39.54
39.20
39.46
39.42
37,731
Jun 17, 2026
38.66
39.06
38.57
39.04
38.72
93,029
Jun 16, 2026
38.55
38.75
38.46
38.53
38.21
54,435
Jun 15, 2026
38.38
38.59
38.25
38.30
37.98
224,642
Jun 12, 2026
37.41
37.81
37.22
37.78
37.46
45,518
Jun 11, 2026
36.83
37.33
36.79
36.95
36.64
48,133
Jun 10, 2026
37.04
37.04
36.37
36.63
36.33
48,917
Jun 9, 2026
37.73
37.85
37.21
37.24
36.93
23,903
Jun 8, 2026
37.24
37.83
37.14
37.70
37.39
36,447
Jun 5, 2026
37.97
38.19
37.81
37.84
37.52
36,625
Jun 4, 2026
38.03
38.18
37.91
38.12
37.81
31,431
Jun 3, 2026
38.46
38.54
38.17
38.17
37.85
32,625
Jun 2, 2026
37.69
37.94
37.56
37.90
37.58
29,082
Jun 1, 2026
37.86
37.99
37.61
37.72
37.41
33,589
May 29, 2026
37.90
38.31
37.75
37.85
37.53
70,361
May 28, 2026
37.48
37.83
37.44
37.81
37.50
16,813
May 27, 2026
37.67
37.78
37.61
37.67
37.36
28,121
May 26, 2026
37.81
37.99
37.65
37.88
37.56
28,281
May 22, 2026
37.40
37.45
37.16
37.38
37.06
51,079
May 21, 2026
37.06
37.17
36.79
37.00
36.69
32,913
May 20, 2026
36.54
37.08
36.50
37.01
36.70
20,573
May 19, 2026
37.10
37.27
36.82
36.85
36.54
51,430
May 18, 2026
36.96
37.40
36.94
37.09
36.78
84,772
May 15, 2026
37.52
37.64
37.35
37.62
37.31
32,938
May 14, 2026
37.36
37.61
37.28
37.61
37.30
103,963
May 13, 2026
37.63
37.78
37.54
37.72
37.40
86,537
May 12, 2026
37.19
37.42
37.08
37.08
36.77
15,076
May 11, 2026
36.94
37.17
36.89
37.12
36.81
75,178
May 8, 2026
36.93
37.13
36.82
36.94
36.63
20,293
May 7, 2026
37.15
37.32
36.66
36.75
36.44
32,531
May 6, 2026
36.36
37.02
36.32
36.70
36.39
41,029
May 5, 2026
35.67
35.91
35.61
35.86
35.56
40,018
May 1, 2026
35.82
35.88
35.39
35.48
35.18
33,411
Apr 30, 2026
35.35
35.93
35.35
35.70
35.41
35,618
Apr 29, 2026
35.43
35.53
35.26
35.26
34.96
25,569
Apr 28, 2026
35.93
35.99
35.44
35.47
35.17
17,819
Apr 27, 2026
35.45
35.63
35.33
35.33
35.04
38,021
Apr 24, 2026
35.39
35.51
35.08
35.22
34.93
40,288
Apr 23, 2026
35.35
35.53
35.19
35.49
35.19
18,733
Apr 22, 2026
35.74
35.85
35.41
35.44
35.15
60,014
Apr 21, 2026
35.96
35.99
35.50
35.55
35.25
97,149
Apr 20, 2026
36.10
36.20
35.91
36.12
35.82
63,442
Apr 17, 2026
35.84
36.73
35.76
36.60
36.29
65,377
Apr 16, 2026
36.15
36.27
36.05
36.14
35.84
56,126
Apr 15, 2026
35.84
35.94
35.76
35.88
35.58
86,845
Apr 14, 2026
35.78
36.12
35.65
36.06
35.76
61,788
Apr 13, 2026
35.54
35.70
35.34
35.58
35.28
69,250
Apr 10, 2026
35.71
36.00
35.65
35.91
35.61
101,237
Apr 9, 2026
35.91
36.02
35.59
35.93
35.63
87,272
Apr 8, 2026
36.20
36.70
36.16
36.49
36.19
48,291
Apr 7, 2026
35.24
35.53
34.78
34.90
34.61
72,997
Apr 2, 2026
34.87
35.58
34.76
35.26
34.96
59,080
Apr 1, 2026
35.75
35.87
35.48
35.87
35.57
49,313
Mar 31, 2026
33.95
34.35
33.76
34.19
33.91
67,295
Mar 30, 2026
34.10
34.38
33.98
34.33
34.05
65,450
Mar 27, 2026
34.27
34.35
33.73
33.73
33.45
43,379
Mar 26, 2026
34.62
34.67
34.24
34.34
34.06
16,174
Mar 25, 2026
34.74
34.98
34.63
34.83
34.55
52,050
Mar 24, 2026
34.21
34.32
33.92
34.27
33.98
52,664
Mar 23, 2026
33.20
35.43
33.12
33.95
33.67
87,430
Mar 20, 2026
34.40
34.53
33.74
33.74
33.46
42,962
Mar 19, 2026
0.047303
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
34.44
34.49
33.86
34.10
33.81
24,364
Mar 18, 2026
35.38
35.38
34.86
34.88
34.54
51,325
Mar 17, 2026
34.66
35.20
34.66
34.91
34.58
48,328
Mar 16, 2026
34.63
35.10
34.48
34.89
34.55
69,733
Mar 13, 2026
34.51
35.01
34.20
34.67
34.33
36,103
Mar 12, 2026
34.82
35.01
34.47
34.71
34.37
58,124
Mar 11, 2026
35.22
35.24
34.82
34.89
34.55
175,308
Mar 10, 2026
35.38
35.67
35.11
35.67
35.33
48,087
Mar 9, 2026
34.25
34.58
34.00
34.44
34.10
38,860
Mar 5, 2026
35.76
36.20
35.27
35.31
34.97
47,769
Mar 4, 2026
35.34
36.26
35.24
36.06
35.71
87,560
Mar 3, 2026
36.04
36.13
34.78
35.09
34.75
55,971
Mar 2, 2026
37.29
36.98
36.63
36.87
36.52
111,311
Feb 27, 2026
38.21
38.23
37.68
37.83
37.47
65,019
Feb 26, 2026
37.25
37.68
37.25
37.56
37.20
54,994
Feb 25, 2026
37.19
37.48
37.09
37.44
37.08
27,324
Feb 24, 2026
36.89
37.13
36.69
37.08
36.72
54,471
Feb 23, 2026
37.09
37.41
37.04
37.16
36.80
25,187
Feb 20, 2026
36.86
37.15
36.78
37.04
36.69
23,130
Feb 19, 2026
37.28
37.34
37.04
37.15
36.80
42,074
Feb 18, 2026
37.16
37.28
37.01
37.17
36.81
70,627
Feb 17, 2026
36.82
37.15
36.76
37.10
36.75
58,539
Feb 16, 2026
36.81
36.91
36.72
36.72
36.36
29,815
Feb 13, 2026
37.19
37.60
37.10
37.51
37.15
38,596
Feb 12, 2026
37.67
37.71
37.45
37.46
37.10
40,477
Feb 11, 2026
37.58
37.67
37.31
37.52
37.16
167,218
Feb 10, 2026
36.89
37.41
36.83
37.23
36.87
36,218
Feb 9, 2026
36.06
36.41
35.95
36.37
36.02
51,369
Feb 6, 2026
35.31
35.83
35.27
35.72
35.37
19,876
Feb 5, 2026
34.79
35.09
34.72
34.99
34.65
37,910
Feb 4, 2026
34.65
35.28
34.61
35.13
34.79
40,746
Feb 3, 2026
34.69
34.83
34.45
34.47
34.13
39,446
Feb 2, 2026
33.98
34.36
33.81
34.31
33.98
106,389
Jan 30, 2026
34.12
34.28
33.99
34.17
33.84
56,572
Jan 29, 2026
33.91
34.10
33.78
33.87
33.54
35,901
Jan 28, 2026
34.04
34.09
33.59
33.72
33.40
416,130
Jan 27, 2026
34.15
34.24
34.01
34.07
33.74
19,107
Jan 26, 2026
34.19
34.34
33.94
33.94
33.61
39,663
Jan 23, 2026
34.34
34.37
33.94
33.96
33.63
224,496
Jan 22, 2026
34.42
34.63
34.34
34.49
34.16
43,487
Jan 21, 2026
34.28
34.46
34.23
34.40
34.07
23,168
Jan 20, 2026
34.30
34.33
34.06
34.25
33.92
33,861
Jan 19, 2026
34.97
35.03
34.78
34.78
34.45
24,591
Jan 16, 2026
35.04
35.11
34.84
34.92
34.59
18,997
Jan 15, 2026
34.90
35.18
34.88
34.92
34.58
45,504
Jan 14, 2026
34.58
34.67
34.35
34.60
34.27
89,227
Jan 13, 2026
34.42
34.42
34.16
34.36
34.03
48,268
Jan 12, 2026
34.55
34.76
34.54
34.59
34.25
40,606
Jan 9, 2026
33.71
34.63
33.71
34.43
34.10
44,246
Jan 8, 2026
33.65
33.78
33.58
33.76
33.43
13,864
Jan 7, 2026
33.72
33.76
33.51
33.68
33.36
44,333
Jan 6, 2026
33.85
33.91
33.53
33.59
33.26
166,072
Jan 5, 2026
33.45
33.61
33.42
33.58
33.26
63,686
Jan 2, 2026
33.14
33.24
32.58
32.89
32.57
34,285
Dec 31, 2025
32.87
32.94
32.81
32.87
32.55
18,980
Dec 30, 2025
32.88
33.03
32.82
33.01
32.69
32,185
Dec 29, 2025
32.94
33.04
32.71
32.85
32.53
35,064
Dec 24, 2025
32.81
32.88
32.71
32.80
32.48
16,417
Dec 23, 2025
32.94
33.04
32.93
32.97
32.66
51,090
Dec 22, 2025
32.73
32.78
32.57
32.70
32.38
57,425
Dec 19, 2025
32.85
33.07
32.75
33.00
32.68
53,004
Dec 18, 2025
0.292259
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
32.72
32.90
32.66
32.86
32.54
23,707
Dec 17, 2025
33.37
33.38
33.03
33.04
32.43
76,893
Dec 16, 2025
33.38
33.41
33.27
33.28
32.67
60,856
Dec 15, 2025
33.78
33.96
33.72
33.77
33.15
18,918
Dec 12, 2025
33.47
33.58
33.34
33.42
32.80
9,028
Dec 11, 2025
33.01
33.40
32.99
33.33
32.72
76,838
Dec 10, 2025
33.22
33.29
33.19
33.30
32.69
32,667
Dec 9, 2025
33.37
33.46
33.30
33.36
32.75
21,167
Dec 8, 2025
33.41
33.47
33.17
33.19
32.58
22,125
Dec 5, 2025
33.26
33.33
33.22
33.26
32.64
91,201
Dec 4, 2025
33.50
33.57
33.28
33.28
32.67
33,087
Dec 3, 2025
33.04
33.08
32.80
32.88
32.27
22,612
Dec 2, 2025
33.24
33.32
33.13
33.19
32.58
26,432
Dec 1, 2025
33.14
33.28
33.02
33.25
32.64
29,445
Nov 28, 2025
33.46
33.56
33.17
33.31
32.70
43,077
Nov 27, 2025
33.34
33.38
33.22
33.24
32.63
11,037
Nov 26, 2025
33.28
33.39
33.19
33.38
32.77
15,458
Nov 25, 2025
32.76
32.99
32.71
32.96
32.35
26,908
Nov 24, 2025
32.99
33.11
32.83
33.05
32.44
23,883
Nov 21, 2025
32.72
32.89
32.63
32.76
32.15
27,955
Nov 20, 2025
32.90
32.99
32.74
32.74
32.13
25,212
Nov 19, 2025
32.58
32.86
32.53
32.74
32.13
51,327
Nov 18, 2025
32.58
32.67
32.48
32.66
32.06
58,623
Nov 17, 2025
33.61
33.69
33.40
33.46
32.85
68,646
Nov 14, 2025
33.74
33.92
33.58
33.89
33.27
19,599
Nov 13, 2025
34.03
34.07
33.56
33.57
32.95
39,114
Nov 12, 2025
33.97
34.13
33.86
34.13
33.50
43,131
Nov 11, 2025
33.62
33.68
33.53
33.66
33.04
27,682
Nov 10, 2025
33.56
33.62
33.42
33.54
32.92
40,375
Nov 7, 2025
33.60
33.65
33.24
33.26
32.65
18,958
Nov 6, 2025
33.72
33.88
33.51
33.51
32.89
21,233
Nov 5, 2025
33.49
33.70
33.44
33.58
32.96
30,687
Nov 4, 2025
33.65
33.85
33.53
33.82
33.20
23,596
Nov 3, 2025
33.56
33.74
33.50
33.60
32.98
36,182
Oct 31, 2025
33.74
33.99
33.62
33.60
32.98
27,349
Oct 30, 2025
33.57
33.69
33.47
33.65
33.03
25,152
