Historical Data
CHFJPY - Swiss Frank vs Japanese Yen
163.18
-0.03% -4.4 pips
163.18
-0.03% -4.4 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2023 00:00 | 163.2242608632662 | 163.906224083596 | 158.819 | 163.18 | -4.4 | -0.03% |
| Sep 28, 2023 00:00 | 162.329 | 163.2762866543882 | 161.757 | 163.2209896727995 | +89.2 | +0.55% |
| Sep 27, 2023 00:00 | 162.742 | 162.83610623127 | 161.544 | 162.329 | -41.3 | -0.25% |
| Sep 26, 2023 00:00 | 163.141 | 163.2984498929713 | 162.222 | 162.736 | -40.5 | -0.25% |
| Sep 25, 2023 00:00 | 163.6044176706827 | 163.6331649971024 | 162.6718652313425 | 163.13 | -47.4 | -0.29% |
| Sep 24, 2023 00:00 | 163.4380153491021 | 163.6610211602965 | 163.233 | 163.6023475344678 | +16.4 | +0.10% |
| Sep 22, 2023 00:00 | 163.163 | 164.029 | 161.882 | 163.46 | +29.7 | +0.18% |
| Sep 21, 2023 00:00 | 164.889 | 165.0170880321067 | 161.588 | 163.1883396914911 | -170.1 | -1.04% |
| Sep 20, 2023 00:00 | 164.638 | 165.2049680372916 | 163.988 | 164.889 | +25.1 | +0.15% |
| Sep 19, 2023 00:00 | 164.4984783424355 | 165.0278921849747 | 163.581 | 164.642 | +14.4 | +0.09% |
| Sep 18, 2023 00:00 | 164.837 | 1646256082551.57 | 160.606 | 164.49 | -34.7 | -0.21% |
| Sep 15, 2023 00:00 | 164.5179225193282 | 165.1641275325899 | 162.458 | 164.730133709391 | +21.2 | +0.13% |
| Sep 14, 2023 00:00 | 164.8792084163113 | 165.116 | 161.401 | 164.5246737442827 | -35.5 | -0.22% |
| Sep 13, 2023 00:00 | 165.058 | 16516527591425.33 | 164.418 | 164.895 | -16.3 | -0.10% |
| Sep 12, 2023 00:00 | 164.5334516230039 | 1647228338996.083 | 163.611 | 165.063 | +53.0 | +0.32% |
| Sep 11, 2023 00:00 | 164.9141799240642 | 164.9424205340614 | 163.7970711297071 | 164.55 | -36.4 | -0.22% |
| Sep 08, 2023 00:00 | 165.015 | 165.6678485143234 | 163.615 | 165.4443227695848 | +42.9 | +0.26% |
| Sep 07, 2023 00:00 | 165.694 | 165.8489125090232 | 164.2352772546558 | 165.019 | -67.5 | -0.41% |
| Sep 06, 2023 00:00 | 165.7723713587908 | 166.1040404252196 | 161.889 | 165.6983859663804 | -7.4 | -0.04% |
| Sep 05, 2023 00:00 | 165.598 | 166.2014397548639 | 164.83 | 165.7730607966457 | +17.5 | +0.11% |
| Sep 04, 2023 00:00 | 165.032 | 1655060899726.983 | 162.082 | 165.602 | +57.0 | +0.34% |
| Sep 01, 2023 00:00 | 164.68945 | 165.2273083965472 | 164.033 | 165.13 | +44.1 | +0.27% |
| Aug 31, 2023 00:00 | 166.34838 | 166.43224 | 163.76 | 164.69102 | -165.7 | -1.01% |
| Aug 30, 2023 00:00 | 166.06924 | 166.5972 | 165.245 | 166.349 | +28.0 | +0.17% |
| Aug 29, 2023 00:00 | 165.76182 | 166.42935 | 165.265 | 166.067 | +30.5 | +0.18% |
| Aug 28, 2023 00:00 | 165.60678 | 166.01027 | 163.899 | 165.75836 | +15.2 | +0.09% |
| Aug 25, 2023 00:00 | 164.96376 | 165.65117 | 164.48335 | 165.56 | +59.6 | +0.36% |
| Aug 24, 2023 00:00 | 164.86839 | 165.6783 | 164.644 | 164.965 | +9.7 | +0.06% |
| Aug 23, 2023 00:00 | 165.61387 | 165.91 | 164.43889 | 164.87257 | -74.1 | -0.45% |
| Aug 22, 2023 00:00 | 166.452 | 166.574 | 165.418 | 165.612 | -84.0 | -0.51% |
| Aug 21, 2023 00:00 | 164.68219 | 166.55174 | 164.47728 | 166.45048 | +176.8 | +1.06% |
| Aug 18, 2023 00:00 | 165.876 | 165.89587 | 159.086 | 164.9 | -97.6 | -0.59% |
| Aug 17, 2023 00:00 | 166.24253 | 166.41002 | 164.788 | 165.88499 | -35.8 | -0.22% |
| Aug 16, 2023 00:00 | 165.71332 | 166.45411 | 164.962 | 166.24514 | +53.2 | +0.32% |
| Aug 15, 2023 00:00 | 165.615 | 166.42562 | 165.057 | 165.71054 | +9.6 | +0.06% |
| Aug 14, 2023 00:00 | 165.20176 | 165.98191 | 163.743 | 165.61573 | +41.4 | +0.25% |
| Aug 11, 2023 00:00 | 165.172 | 165.48153 | 161.84 | 165.15 | -2.2 | -0.01% |
| Aug 10, 2023 00:00 | 163.87063 | 165.397 | 163.634 | 165.184 | +131.3 | +0.80% |
| Aug 09, 2023 00:00 | 163.651 | 164.111 | 163.27109 | 163.86959 | +21.9 | +0.13% |
| Aug 08, 2023 00:00 | 163.26841 | 164.26474 | 162.81774 | 163.595 | +32.7 | +0.20% |
| Aug 07, 2023 00:00 | 162.27363 | 163.32951 | 161.91584 | 163.265 | +99.1 | +0.61% |
| Aug 04, 2023 00:00 | 163.088 | 163.36041 | 159.886 | 162.4 | -68.8 | -0.42% |
| Aug 03, 2023 00:00 | 163.36964 | 163.75917 | 162.149 | 163.08309 | -28.7 | -0.18% |
| Aug 02, 2023 00:00 | 163.79458 | 164.04491 | 162.0623 | 163.366 | -42.9 | -0.26% |
| Aug 01, 2023 00:00 | 163.25 | 163.90797 | 162.122 | 163.799 | +54.9 | +0.34% |
| Jul 31, 2023 00:00 | 161.80565 | 164.03531 | 161.67 | 163.252 | +144.6 | +0.89% |
| Jul 28, 2023 00:00 | 159.813 | 163.6085 | 156.937 | 163.16 | +334.7 | +2.05% |
| Jul 27, 2023 00:00 | 162.902 | 163.79549 | 148.7 | 159.80933 | -309.3 | -1.94% |
| Jul 26, 2023 00:00 | 162.97781 | 163.38716 | 159.918 | 162.90306 | -7.5 | -0.05% |
| Jul 25, 2023 00:00 | 162.68467 | 163.38 | 161.24151 | 162.96416 | +27.9 | +0.17% |
| Jul 24, 2023 00:00 | 163.609 | 163.733 | 162.37667 | 162.67193 | -93.7 | -0.58% |
| Jul 21, 2023 00:00 | 161.393 | 163.99311 | 161.26023 | 163.78 | +238.7 | +1.46% |
| Jul 20, 2023 00:00 | 162.697 | 162.90398 | 159.485 | 161.428 | -126.9 | -0.79% |
| Jul 19, 2023 00:00 | 162.036 | 163.117 | 161.551 | 162.697 | +66.1 | +0.41% |
| Jul 18, 2023 00:00 | 161.219 | 162.25093 | 160.614 | 162.06487 | +84.6 | +0.52% |
| Jul 17, 2023 00:00 | 160.87383 | 161.79073 | 160.47408 | 161.224 | +35.0 | +0.22% |
| Jul 14, 2023 00:00 | 160.68729 | 161.628 | 158.774 | 161.06 | +37.3 | +0.23% |
| Jul 13, 2023 00:00 | 159.58776 | 161.077 | 155.091 | 160.689 | +110.1 | +0.69% |
| Jul 12, 2023 00:00 | 159.43 | 159.91 | 152.344 | 159.603 | +17.3 | +0.11% |
| Jul 11, 2023 00:00 | 159.60846 | 159.8073 | 158.276 | 159.43275 | -17.6 | -0.11% |
| Jul 10, 2023 00:00 | 159.94267 | 160.54117 | 154.985 | 159.617 | -32.6 | -0.20% |
| Jul 07, 2023 00:00 | 160.789 | 160.808 | 157.264 | 159.69 | -109.9 | -0.69% |
| Jul 06, 2023 00:00 | 160.78776 | 161.132 | 158.821 | 160.78131 | -0.6 | +0.00% |
| Jul 05, 2023 00:00 | 161.01 | 161.35996 | 160.03751 | 160.75236 | -25.8 | -0.16% |
| Jul 04, 2023 00:00 | 161.38962 | 161.38962 | 160.68 | 161.001 | -38.9 | -0.24% |
| Jul 03, 2023 00:00 | 161.27079 | 161.596 | 157.162 | 161.38302 | +11.2 | +0.07% |
| Jun 30, 2023 00:00 | 161.0022 | 161.64763 | 158.755 | 159.336 | -166.6 | -1.05% |
| Jun 29, 2023 00:00 | 160.99165 | 161.455 | 160.58986 | 161.00055 | +0.9 | +0.01% |
| Jun 28, 2023 00:00 | 160.957 | 161.18823 | 159.834 | 160.998 | +4.1 | +0.03% |
| Jun 27, 2023 00:00 | 160.132 | 1.6101254E+12 | 159.931 | 160.967 | +83.5 | +0.52% |
| Jun 26, 2023 00:00 | 160.216 | 160.69084 | 159.027 | 160.13065 | -8.5 | -0.05% |
| Jun 23, 2023 00:00 | 159.8 | 160.3312 | 155.33 | 159.84 | +4.0 | +0.03% |
| Jun 22, 2023 00:00 | 158.735 | 160.00571 | 158.27085 | 159.801 | +106.6 | +0.67% |
| Jun 21, 2023 00:00 | 157.42699 | 158.90556 | 157.4062 | 158.735 | +130.8 | +0.82% |
| Jun 20, 2023 00:00 | 158.379 | 158.70658 | 156.277 | 157.426 | -95.3 | -0.61% |
| Jun 19, 2023 00:00 | 158.55 | 158.80004 | 157.729 | 158.37 | -18.0 | -0.11% |
| Jun 16, 2023 00:00 | 157.24242 | 158.80307 | 150.619 | 158.67 | +142.8 | +0.90% |
| Jun 15, 2023 00:00 | 155.458 | 157.51707 | 155.42 | 157.26014 | +180.2 | +1.15% |
| Jun 14, 2023 00:00 | 154.79583 | 155.72 | 154.53107 | 155.465 | +66.9 | +0.43% |
| Jun 13, 2023 00:00 | 153.466 | 154.98 | 153.37575 | 154.803 | +133.7 | +0.86% |
| Jun 12, 2023 00:00 | 154.26 | 154.75909 | 152.953 | 153.47 | -79.0 | -0.51% |
| Jun 09, 2023 00:00 | 154.483 | 155.2552 | 152.164 | 154.36 | -12.3 | -0.08% |
| Jun 08, 2023 00:00 | 153.79 | 154.60318 | 153.43026 | 154.48 | +69.0 | +0.45% |
| Jun 07, 2023 00:00 | 153.79246 | 154.2 | 153.23523 | 153.811 | +1.9 | +0.01% |
| Jun 06, 2023 00:00 | 153.859 | 154.28738 | 153.14 | 153.79404 | -6.5 | -0.04% |
| Jun 05, 2023 00:00 | 154.09411 | 154.3812 | 153.413 | 153.85047 | -24.4 | -0.16% |
| Jun 02, 2023 00:00 | 153.191 | 154.10069 | 151.242 | 153.98912 | +79.8 | +0.52% |
| Jun 01, 2023 00:00 | 152.884 | 153.85406 | 152.216 | 153.192 | +30.8 | +0.20% |
| May 31, 2023 00:00 | 154.25891 | 154.342 | 152.11 | 152.873 | -138.6 | -0.91% |
| May 30, 2023 00:00 | 155.25202 | 155.53948 | 152.664 | 154.272 | -98.0 | -0.64% |
| May 29, 2023 00:00 | 155.49819 | 155.501 | 154.224 | 155.27343 | -22.5 | -0.14% |
| May 26, 2023 00:00 | 154.664 | 155.468 | 146.375 | 155.33436 | +67.0 | +0.43% |
| May 25, 2023 00:00 | 154.01846 | 154.76 | 153.56819 | 154.671 | +65.3 | +0.42% |
| May 24, 2023 00:00 | 153.749 | 154.28 | 153.16963 | 154.014 | +26.5 | +0.17% |
| May 23, 2023 00:00 | 154.347 | 154.50193 | 153.208 | 153.74217 | -60.5 | -0.39% |
| May 22, 2023 00:00 | 153.25 | 154.4598 | 152.794 | 154.33753 | +108.8 | +0.70% |
| May 19, 2023 00:00 | 153.19 | 153.77184 | 150.153 | 153.2 | +1.0 | +0.01% |
| May 18, 2023 00:00 | 153.117 | 153.411 | 152.521 | 153.189 | +7.2 | +0.05% |
| May 17, 2023 00:00 | 152.17949 | 153.57 | 151.974 | 153.014 | +83.5 | +0.55% |
| May 16, 2023 00:00 | 151.875 | 152.5476 | 151.308 | 152.123 | +24.8 | +0.16% |
CHFJPY Analysis
CHFJPY Currency - Real time CHFJPY currency chart and performance.
CHFJPY Volatility - CHFJPY real time currency volatility analysis.
CHFJPY Correlation - CHFJPY real time currency correlation analysis.
CHFJPY Indicators - CHFJPY real time indicators.
CHFJPY Patterns - CHFJPY real time price patterns.
