Historical Data
CHFJPY - Šveices franks pret Japānas jenu
167.9616191102705
+0.57% +96.3 pips
167.9616191102705
+0.57% +96.3 pips
Please note data goes back approximately 1000 data points per each timeframe.
Datums | Open | Augsts | Zems | Aizvērt | Change (Pips) | Mainīt |
---|---|---|---|---|---|---|
Mar 28, 2024 00:00 | 166.999 | 168.04688 | 166.86 | 167.9616191102705 | +96.3 | +0.57% |
Mar 27, 2024 00:00 | 167.5459652706844 | 168.029363742713 | 7.510339E-7 | 167.0005820543455 | -54.5 | -0.33% |
Mar 26, 2024 00:00 | 168.256 | 168.3147046759639 | 165.75 | 167.607 | -64.9 | -0.39% |
Mar 25, 2024 00:00 | 168.548 | 168.7269885019644 | 0.0000010200877 | 168.241 | -30.7 | -0.18% |
Mar 24, 2024 00:00 | 168.6331083517955 | 168.7896446805219 | 168.367 | 168.549 | -8.4 | -0.05% |
Mar 22, 2024 00:00 | 168.8869520635734 | 168.9348354227958 | 167.082 | 167.83 | -105.7 | -0.63% |
Mar 21, 2024 00:00 | 170.191 | 170.83 | 6.581939E-7 | 168.8904155942701 | -130.1 | -0.77% |
Mar 20, 2024 00:00 | 169.946 | 170.84 | 9.780504E-7 | 170.2013007122948 | +25.5 | +0.15% |
Mar 19, 2024 00:00 | 168.0453386933007 | 170.0134659208618 | 166.965 | 169.96 | +191.5 | +1.13% |
Mar 18, 2024 00:00 | 168.566 | 168.9970995207452 | 167.657 | 168.068 | -49.8 | -0.30% |
Mar 17, 2024 00:00 | 168.592 | 168.7203840718264 | 168.513 | 168.5657693627375 | -2.6 | -0.02% |
Mar 15, 2024 00:00 | 167.692 | 168.8322496749025 | 167.2909959497352 | 168.57 | +87.8 | +0.52% |
Mar 14, 2024 00:00 | 168.001 | 168.2673318781832 | 165.802 | 167.68 | -32.1 | -0.19% |
Mar 13, 2024 00:00 | 168.219 | 168.6601000625391 | 167.705 | 168.042 | -17.7 | -0.11% |
Mar 12, 2024 00:00 | 167.229 | 168.6489306207616 | 167.0827686854999 | 168.256 | +102.7 | +0.61% |
Mar 11, 2024 00:00 | 167.2657226155768 | 167.6525513025153 | 165.929 | 167.242 | -2.4 | -0.01% |
Mar 10, 2024 00:00 | 167.476 | 167.6202861632005 | 167.1713437809132 | 167.265 | -21.1 | -0.13% |
Mar 08, 2024 00:00 | 168.527 | 168.787 | 165.424 | 165.577 | -295.0 | -1.78% |
Mar 07, 2024 00:00 | 169.2087281198973 | 169.2087281198973 | 166.806 | 168.5290995379044 | -68.0 | -0.40% |
Mar 06, 2024 00:00 | 169.788 | 169.8095506145042 | 168.746 | 169.206 | -58.2 | -0.34% |
Mar 05, 2024 00:00 | 169.9480705990093 | 170.0493349153813 | 0.0000016618687 | 169.744658676394 | -20.3 | -0.12% |
Mar 04, 2024 00:00 | 169.917 | 170.7245618624118 | 167.775 | 169.9424521822382 | +2.5 | +0.01% |
Mar 03, 2024 00:00 | 169.462 | 169.9629416984185 | 169.462 | 169.927 | +46.5 | +0.27% |
Mar 01, 2024 00:00 | 169.663 | 170.2292188805347 | 2.268904E-7 | 168.731 | -93.2 | -0.55% |
Feb 29, 2024 00:00 | 171.442 | 171.442 | 169.088 | 169.675 | -176.7 | -1.04% |
Feb 28, 2024 00:00 | 171.2145217984366 | 171.5233804828361 | 170.9287064258715 | 171.436 | +22.1 | +0.13% |
Feb 27, 2024 00:00 | 171.057 | 171.3373423168147 | 168.739 | 171.205 | +14.8 | +0.09% |
Feb 26, 2024 00:00 | 170.751 | 171.3914528481775 | 170.198 | 171.07 | +31.9 | +0.19% |
Feb 25, 2024 00:00 | 170.69619324967 | 170.8931118382415 | 170.289 | 170.7570418842677 | +6.1 | +0.04% |
Feb 23, 2024 00:00 | 170.9687237615449 | 171.3247418890675 | 169.293 | 169.315 | -165.4 | -0.98% |
Feb 22, 2024 00:00 | 171.003 | 1710873311878.23 | 7.110396E-7 | 170.965 | -3.8 | -0.02% |
Feb 21, 2024 00:00 | 170.078 | 171.0291180489856 | 168.6883193277311 | 171.004 | +92.6 | +0.54% |
Feb 20, 2024 00:00 | 170.203 | 170.5296100650067 | 169.52 | 170.088 | -11.5 | -0.07% |
Feb 19, 2024 00:00 | 170.46 | 170.481 | 169.9065812952661 | 170.188 | -27.2 | -0.16% |
Feb 18, 2024 00:00 | 170.2954243962014 | 170.4658630310049 | 170.057 | 170.462 | +16.7 | +0.10% |
Feb 16, 2024 00:00 | 170.406 | 170.7153984463246 | 169.286 | 169.403 | -100.3 | -0.59% |
Feb 15, 2024 00:00 | 170.0652528548124 | 170.588545790446 | 169.4853715007367 | 170.4094979904851 | +34.4 | +0.20% |
Feb 14, 2024 00:00 | 169.736 | 170.0901121463084 | 168.9098485103518 | 170.057 | +32.1 | +0.19% |
Feb 13, 2024 00:00 | 170.563 | 170.8917102948346 | 169.408 | 169.819 | -74.4 | -0.44% |
Feb 12, 2024 00:00 | 170.6278003156479 | 1701.250969115438 | 169.8769190448456 | 170.5594650162148 | -6.8 | -0.04% |
Feb 11, 2024 00:00 | 170.4917221851853 | 170.6851783159345 | 170.097 | 170.629 | +13.7 | +0.08% |
Feb 09, 2024 00:00 | 170.878 | 171.01 | 170.172 | 170.6518282988871 | -22.6 | -0.13% |
Feb 08, 2024 00:00 | 169.393 | 170.96 | 169.3308214816387 | 170.872 | +147.9 | +0.87% |
Feb 07, 2024 00:00 | 169.981 | 170.260969927544 | 168.302 | 169.39 | -59.1 | -0.35% |
Feb 06, 2024 00:00 | 170.7144842627438 | 170.8174783017658 | 169.6593708743672 | 169.974 | -74.0 | -0.44% |
Feb 05, 2024 00:00 | 171.2624495865293 | 171.408 | 170.138 | 170.7063363944451 | -55.6 | -0.33% |
Feb 04, 2024 00:00 | 170.967 | 171.3065536396622 | 170.616 | 171.2705409106471 | +30.4 | +0.18% |
Feb 02, 2024 00:00 | 170.761 | 171.5041984451687 | 170.5634180336657 | 170.812 | +5.1 | +0.03% |
Feb 01, 2024 00:00 | 170.428 | 170.9044093981333 | 169.776 | 170.747 | +31.9 | +0.19% |
Jan 31, 2024 00:00 | 170.919 | 171.4194031447214 | 169.117334127761 | 170.484 | -43.5 | -0.26% |
Jan 30, 2024 00:00 | 171.188 | 171.3845396461863 | 0.000001118866 | 170.9817559253116 | -20.6 | -0.12% |
Jan 29, 2024 00:00 | 171.417 | 1714136597831.059 | 0.0000012715624 | 171.1942313461621 | -22.3 | -0.13% |
Jan 28, 2024 00:00 | 171.2294313240686 | 171.4936957519724 | 171.0279428364535 | 171.4212553479787 | +19.2 | +0.11% |
Jan 26, 2024 00:00 | 170.3276492600782 | 171.653 | 169.596 | 169.642 | -68.6 | -0.40% |
Jan 25, 2024 00:00 | 170.987 | 171.1872699810667 | 169.8612292641429 | 170.3775771688624 | -60.9 | -0.36% |
Jan 24, 2024 00:00 | 170.448 | 171.23 | 0.000001558254 | 170.988 | +54.0 | +0.32% |
Jan 23, 2024 00:00 | 170.422 | 171.167 | 0.00000601636 | 170.45 | +2.8 | +0.02% |
Jan 22, 2024 00:00 | 170.532 | 170.8947245861383 | 168.3 | 170.4293057494606 | -10.3 | -0.06% |
Jan 21, 2024 00:00 | 170.502 | 170.7193355102559 | 170.236 | 170.532 | +3.0 | +0.02% |
Jan 19, 2024 00:00 | 170.628 | 171.2025216039263 | 169.232 | 169.44 | -118.8 | -0.70% |
Jan 18, 2024 00:00 | 171.3821907180888 | 1711260865567.847 | 8.218857E-7 | 170.631 | -75.1 | -0.44% |
Jan 17, 2024 00:00 | 170.841 | 171.5885294243344 | 170.234 | 171.361 | +52.0 | +0.30% |
Jan 16, 2024 00:00 | 170.297859170562 | 171.1291871092739 | 169.81398 | 170.904 | +60.6 | +0.35% |
Jan 15, 2024 00:00 | 170.063 | 170.8931837385157 | 169.736 | 170.309 | +24.6 | +0.14% |
Jan 14, 2024 00:00 | 169.8245798254119 | 170.09 | 169.482 | 170.0636908584886 | +23.9 | +0.14% |
Jan 12, 2024 00:00 | 170.476 | 170.6159110350727 | 169.342 | 169.856007398472 | -62.0 | -0.37% |
Jan 11, 2024 00:00 | 171.332 | 171.48056953217 | 169.773 | 170.454 | -87.8 | -0.52% |
Jan 10, 2024 00:00 | 169.423 | 171.414 | 169.39 | 171.326 | +190.3 | +1.11% |
Jan 09, 2024 00:00 | 170.045 | 1695421781153.342 | 168.275 | 169.423 | -62.2 | -0.37% |
Jan 08, 2024 00:00 | 170.0924841831638 | 170.2402758323457 | 167.87 | 170.031 | -6.1 | -0.04% |
Jan 07, 2024 00:00 | 169.985 | 170.2359853489296 | 169.604 | 170.09 | +10.5 | +0.06% |
Jan 05, 2024 00:00 | 170.278 | 170.8037825059102 | 166.645 | 166.645 | -363.3 | -2.18% |
Jan 04, 2024 00:00 | 168.382 | 170.4137367544158 | 168.1595389421523 | 170.2678456315269 | +188.6 | +1.11% |
Jan 03, 2024 00:00 | 167.233 | 168.865577442945 | 166.9123014169171 | 168.3664892126646 | +113.3 | +0.67% |
Jan 02, 2024 00:00 | 167.605 | 167.908 | 166.284 | 167.209 | -39.6 | -0.24% |
Jan 01, 2024 00:00 | 167.61 | 168.05 | 158.96 | 167.652 | +4.2 | +0.03% |
Dec 29, 2023 00:00 | 167.6419569337516 | 1689104152695.789 | 163.31 | 163.31 | -433.2 | -2.65% |
Dec 28, 2023 00:00 | 167.8375722358119 | 1680732405797.004 | 166.007 | 167.6763241043217 | -16.1 | -0.10% |
Dec 27, 2023 00:00 | 166.857 | 168.8047893949113 | 0.0000011183053 | 167.803924500892 | +94.7 | +0.56% |
Dec 26, 2023 00:00 | 166.1479754080984 | 167.15 | 165.618 | 166.847 | +69.9 | +0.42% |
Dec 25, 2023 00:00 | 164.593 | 167.6326960700597 | 159.3976828255568 | 166.136 | +154.3 | +0.93% |
Dec 24, 2023 00:00 | 166.6105622143606 | 166.6105622143606 | 164.305 | 165.77 | -84.1 | -0.51% |
Dec 22, 2023 00:00 | 165.8479395662691 | 166.7211073989743 | 156.575 | 166.33 | +48.2 | +0.29% |
Dec 21, 2023 00:00 | 166.319 | 1661757844261.191 | 164.697 | 165.8796257002207 | -43.9 | -0.26% |
Dec 20, 2023 00:00 | 167.193 | 167.35 | 156.627 | 166.3241960767699 | -86.9 | -0.52% |
Dec 19, 2023 00:00 | 164.534 | 167.3510130161723 | 164.0073878627968 | 167.153 | +261.9 | +1.57% |
Dec 18, 2023 00:00 | 163.4484030778961 | 1638667579981.847 | 153.379 | 164.512 | +106.4 | +0.65% |
Dec 17, 2023 00:00 | 163.3149939922848 | 163.521 | 162.8286014721346 | 163.4484030778961 | +13.3 | +0.08% |
Dec 15, 2023 00:00 | 164.073 | 164.2001616577266 | 158.536 | 163.3 | -77.3 | -0.47% |
Dec 14, 2023 00:00 | 163.919 | 164.1262848751836 | 161.046 | 164.087 | +16.8 | +0.10% |
Dec 13, 2023 00:00 | 166.0118927955476 | 1664496858991.147 | 162.964 | 163.961 | -205.1 | -1.25% |
Dec 12, 2023 00:00 | 166.267 | 166.543956572254 | 165.109 | 166.008 | -25.9 | -0.16% |
Dec 11, 2023 00:00 | 164.8140522047643 | 166.6860717423288 | 164.71 | 166.3 | +148.6 | +0.89% |
Dec 10, 2023 00:00 | 164.496 | 164.829 | 164.391 | 164.816 | +32.0 | +0.19% |
Dec 08, 2023 00:00 | 164.735 | 165.3802930387397 | 162.8966867788716 | 164.5501529374539 | -18.5 | -0.11% |
Dec 07, 2023 00:00 | 168.257 | 168.2664741234683 | 4.756189E-7 | 164.794 | -346.3 | -2.10% |
Dec 06, 2023 00:00 | 168.1860529129657 | 168.6484995703967 | 0.0000013009208 | 168.224 | +3.8 | +0.02% |
Dec 05, 2023 00:00 | 168.8096094063907 | 168.904 | 166.563 | 168.17 | -64.0 | -0.38% |
Dec 04, 2023 00:00 | 168.676 | 168.85 | 167.253 | 168.832 | +15.6 | +0.09% |
Dec 03, 2023 00:00 | 168.619 | 168.864 | 168.3006535947712 | 168.6809871158305 | +6.2 | +0.04% |
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.