USDJPY Historical Data
108.385
+0.40% +43.1 pips
| Дата | Open | Высокое | Низкое | Закрыть | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Mar 05, 2021 00:00 | 107.954 | 108.645 | 107.82 | 108.385 | +43.1 | +0.40% |
| Mar 04, 2021 00:00 | 106.969 | 107.983 | 106.959 | 107.971 | +100.2 | +0.93% |
| Mar 03, 2021 00:00 | 106.677 | 107.153 | 106.66 | 107.019 | +34.2 | +0.32% |
| Mar 02, 2021 00:00 | 106.755 | 106.954 | 106.673 | 106.686 | -6.9 | -0.06% |
| Mar 01, 2021 00:00 | 106.493 | 106.887 | 106.364 | 106.764 | +27.1 | +0.25% |
| Feb 26, 2021 00:00 | 106.159 | 106.691 | 105.847 | 106.545 | +38.6 | +0.36% |
| Feb 25, 2021 00:00 | 105.868 | 106.402 | 105.77 | 106.246 | +37.8 | +0.36% |
| Feb 24, 2021 00:00 | 105.229 | 106.104 | 105.185 | 105.841 | +61.2 | +0.58% |
| Feb 23, 2021 00:00 | 105.041 | 105.428 | 104.92 | 105.25 | +20.9 | +0.20% |
| Feb 22, 2021 00:00 | 105.382 | 105.843 | 104.98 | 105.073 | -30.9 | -0.29% |
| Feb 19, 2021 00:00 | 105.678 | 105.74 | 105.238 | 105.417 | -26.1 | -0.25% |
| Feb 18, 2021 00:00 | 105.861 | 105.924 | 105.598 | 105.662 | -19.9 | -0.19% |
| Feb 17, 2021 00:00 | 106.033 | 106.227 | 105.781 | 105.864 | -16.9 | -0.16% |
| Feb 16, 2021 00:00 | 105.362 | 106.078 | 105.183 | 106.049 | +68.7 | +0.65% |
| Feb 15, 2021 00:00 | 104.886 | 105.416 | 104.886 | 105.358 | +47.2 | +0.45% |
| Feb 12, 2021 00:00 | 104.731 | 105.184 | 104.692 | 104.927 | +19.6 | +0.19% |
| Feb 11, 2021 00:00 | 104.577 | 104.804 | 104.549 | 104.739 | +16.2 | +0.15% |
| Feb 10, 2021 00:00 | 104.589 | 104.843 | 104.41 | 104.596 | +0.7 | +0.01% |
| Feb 09, 2021 00:00 | 105.206 | 105.261 | 104.496 | 104.556 | -65.0 | -0.62% |
| Feb 08, 2021 00:00 | 105.3 | 105.669 | 105.147 | 105.228 | -7.2 | -0.07% |
| Feb 05, 2021 00:00 | 105.509 | 105.769 | 105.336 | 105.385 | -12.4 | -0.12% |
| Feb 04, 2021 00:00 | 105.025 | 105.565 | 104.975 | 105.561 | +53.6 | +0.51% |
| Feb 03, 2021 00:00 | 104.968 | 105.103 | 104.92 | 105.025 | +5.7 | +0.05% |
| Feb 02, 2021 00:00 | 104.912 | 105.171 | 104.827 | 104.974 | +6.2 | +0.06% |
| Feb 01, 2021 00:00 | 104.77 | 105.037 | 104.611 | 104.94 | +17.0 | +0.16% |
| Jan 29, 2021 00:00 | 104.21 | 104.939 | 104.195 | 104.725 | +51.5 | +0.49% |
| Jan 28, 2021 00:00 | 104.096 | 104.463 | 104.052 | 104.259 | +16.3 | +0.16% |
| Jan 27, 2021 00:00 | 103.607 | 104.197 | 103.583 | 104.107 | +50.0 | +0.48% |
| Jan 26, 2021 00:00 | 103.718 | 103.829 | 103.557 | 103.62 | -9.8 | -0.09% |
| Jan 25, 2021 00:00 | 103.727 | 103.939 | 103.675 | 103.762 | +3.5 | +0.03% |
| Jan 22, 2021 00:00 | 103.493 | 103.884 | 103.464 | 103.765 | +27.2 | +0.26% |
| Jan 21, 2021 00:00 | 103.529 | 103.665 | 103.324 | 103.489 | -4.0 | -0.04% |
| Jan 20, 2021 00:00 | 103.894 | 103.931 | 103.449 | 103.538 | -35.6 | -0.34% |
| Jan 19, 2021 00:00 | 103.689 | 104.087 | 103.653 | 103.905 | +21.6 | +0.21% |
| Jan 18, 2021 00:00 | 103.796 | 103.928 | 103.635 | 103.688 | -10.8 | -0.10% |
| Jan 15, 2021 00:00 | 103.801 | 103.914 | 103.617 | 103.868 | +6.7 | +0.06% |
| Jan 14, 2021 00:00 | 103.862 | 104.2 | 103.566 | 103.798 | -6.4 | -0.06% |
| Jan 13, 2021 00:00 | 103.754 | 103.999 | 103.527 | 103.88 | +12.6 | +0.12% |
| Jan 12, 2021 00:00 | 104.258 | 104.333 | 103.72 | 103.75 | -50.8 | -0.49% |
| Jan 11, 2021 00:00 | 103.87 | 104.398 | 103.84 | 104.241 | +37.1 | +0.36% |
| Jan 08, 2021 00:00 | 103.778 | 104.095 | 103.606 | 103.966 | +18.8 | +0.18% |
| Jan 07, 2021 00:00 | 103.023 | 103.957 | 102.949 | 103.824 | +80.1 | +0.77% |
| Jan 06, 2021 00:00 | 102.678 | 103.444 | 102.592 | 103.058 | +38.0 | +0.37% |
| Jan 05, 2021 00:00 | 103.113 | 103.192 | 102.606 | 102.718 | -39.5 | -0.38% |
| Jan 04, 2021 00:00 | 103.094 | 103.315 | 102.711 | 103.134 | +4.0 | +0.04% |
| Dec 31, 2020 00:00 | 103.164 | 103.314 | 102.993 | 103.3 | +13.6 | +0.13% |
| Dec 30, 2020 00:00 | 103.574 | 103.589 | 102.962 | 103.211 | -36.3 | -0.35% |
| Dec 29, 2020 00:00 | 103.803 | 103.822 | 103.463 | 103.532 | -27.1 | -0.26% |
| Dec 28, 2020 00:00 | 103.495 | 103.895 | 103.401 | 103.776 | +28.1 | +0.27% |
| Dec 24, 2020 00:00 | 103.559 | 103.767 | 103.501 | 103.641 | +8.2 | +0.08% |
| Dec 23, 2020 00:00 | 103.622 | 103.649 | 103.352 | 103.537 | -8.5 | -0.08% |
| Dec 22, 2020 00:00 | 103.316 | 103.732 | 103.278 | 103.61 | +29.4 | +0.28% |
| Dec 21, 2020 00:00 | 103.492 | 103.89 | 103.25 | 103.285 | -20.7 | -0.20% |
| Dec 18, 2020 00:00 | 103.079 | 103.594 | 103.072 | 103.309 | +23.0 | +0.22% |
| Dec 17, 2020 00:00 | 103.457 | 103.562 | 102.874 | 103.08 | -37.7 | -0.37% |
| Dec 16, 2020 00:00 | 103.664 | 103.917 | 103.259 | 103.418 | -24.6 | -0.24% |
| Dec 15, 2020 00:00 | 104.03 | 104.152 | 103.606 | 103.647 | -38.3 | -0.37% |
| Dec 14, 2020 00:00 | 103.977 | 104.104 | 103.51 | 104.035 | +5.8 | +0.06% |
| Dec 11, 2020 00:00 | 104.223 | 104.272 | 103.822 | 104.034 | -18.9 | -0.18% |
| Dec 10, 2020 00:00 | 104.216 | 104.576 | 104.161 | 104.211 | -0.5 | +0.00% |
| Dec 09, 2020 00:00 | 104.158 | 104.406 | 104.053 | 104.235 | +7.7 | +0.07% |
| Dec 08, 2020 00:00 | 104.047 | 104.204 | 103.952 | 104.16 | +11.3 | +0.11% |
| Dec 07, 2020 00:00 | 104.091 | 104.312 | 103.922 | 104.049 | -4.2 | -0.04% |
| Dec 04, 2020 00:00 | 103.827 | 104.242 | 103.736 | 104.182 | +35.5 | +0.34% |
| Dec 03, 2020 00:00 | 104.403 | 104.533 | 103.67 | 103.84 | -56.3 | -0.54% |
| Dec 02, 2020 00:00 | 104.308 | 104.751 | 104.225 | 104.41 | +10.2 | +0.10% |
| Dec 01, 2020 00:00 | 104.283 | 104.577 | 104.181 | 104.307 | +2.4 | +0.02% |
| Nov 30, 2020 00:00 | 104.018 | 104.407 | 103.83 | 104.309 | +29.1 | +0.28% |
| Nov 27, 2020 00:00 | 104.258 | 104.284 | 103.906 | 104.093 | -16.5 | -0.16% |
| Nov 26, 2020 00:00 | 104.45 | 104.476 | 104.218 | 104.245 | -20.5 | -0.20% |
| Nov 25, 2020 00:00 | 104.433 | 104.598 | 104.255 | 104.462 | +2.9 | +0.03% |
| Nov 24, 2020 00:00 | 104.493 | 104.761 | 104.145 | 104.442 | -5.1 | -0.05% |
| Nov 23, 2020 00:00 | 103.727 | 104.635 | 103.68 | 104.546 | +81.9 | +0.78% |
| Nov 20, 2020 00:00 | 103.733 | 103.908 | 103.7 | 103.832 | +9.9 | +0.10% |
| Nov 19, 2020 00:00 | 103.822 | 104.214 | 103.714 | 103.742 | -8.0 | -0.08% |
| Nov 18, 2020 00:00 | 104.184 | 104.205 | 103.651 | 103.794 | -39.0 | -0.38% |
| Nov 17, 2020 00:00 | 104.571 | 104.596 | 104.068 | 104.182 | -38.9 | -0.37% |
| Nov 16, 2020 00:00 | 104.71 | 105.134 | 104.36 | 104.563 | -14.7 | -0.14% |
| Nov 13, 2020 00:00 | 105.127 | 105.15 | 104.563 | 104.611 | -51.6 | -0.49% |
| Nov 12, 2020 00:00 | 105.426 | 105.479 | 105.071 | 105.124 | -30.2 | -0.29% |
| Nov 11, 2020 00:00 | 105.274 | 105.677 | 105.007 | 105.431 | +15.7 | +0.15% |
| Nov 10, 2020 00:00 | 105.349 | 105.485 | 104.818 | 105.244 | -10.5 | -0.10% |
| Nov 09, 2020 00:00 | 103.296 | 105.646 | 103.186 | 105.387 | +209.1 | +1.98% |
| Nov 06, 2020 00:00 | 103.457 | 103.761 | 103.177 | 103.366 | -9.1 | -0.09% |
| Nov 05, 2020 00:00 | 104.497 | 104.541 | 103.44 | 103.514 | -98.3 | -0.95% |
| Nov 04, 2020 00:00 | 104.449 | 105.346 | 104.152 | 104.52 | +7.1 | +0.07% |
| Nov 03, 2020 00:00 | 104.659 | 104.82 | 104.432 | 104.5 | -15.9 | -0.15% |
| Nov 02, 2020 00:00 | 104.445 | 104.948 | 104.445 | 104.749 | +30.4 | +0.29% |
| Oct 30, 2020 00:00 | 104.588 | 104.741 | 104.123 | 104.669 | +8.1 | +0.08% |
| Oct 29, 2020 00:00 | 104.315 | 104.724 | 104.022 | 104.607 | +29.2 | +0.28% |
| Oct 28, 2020 00:00 | 104.408 | 104.557 | 104.113 | 104.319 | -8.9 | -0.09% |
| Oct 27, 2020 00:00 | 104.83 | 104.891 | 104.39 | 104.416 | -41.4 | -0.40% |
| Oct 26, 2020 00:00 | 104.665 | 105.052 | 104.646 | 104.829 | +16.4 | +0.16% |
| Oct 23, 2020 00:00 | 104.867 | 104.938 | 104.548 | 104.715 | -15.2 | -0.15% |
| Oct 22, 2020 00:00 | 104.585 | 104.923 | 104.477 | 104.885 | +30.0 | +0.29% |
| Oct 21, 2020 00:00 | 105.499 | 105.533 | 104.344 | 104.583 | -91.6 | -0.88% |
| Oct 20, 2020 00:00 | 105.417 | 105.747 | 105.34 | 105.506 | +8.9 | +0.08% |
| Oct 19, 2020 00:00 | 105.268 | 105.503 | 105.268 | 105.432 | +16.4 | +0.16% |
| Oct 16, 2020 00:00 | 105.443 | 105.462 | 105.191 | 105.402 | -4.1 | -0.04% |
| Oct 15, 2020 00:00 | 105.16 | 105.491 | 105.049 | 105.418 | +25.8 | +0.24% |
USDJPY Analysis
USDJPY Currency - Real time USDJPY currency chart and performance.
USDJPY Volatility - USDJPY real time currency volatility analysis.
USDJPY Correlation - USDJPY real time currency correlation analysis.
USDJPY Indicators - USDJPY real time indicators.
USDJPY Patterns - USDJPY real time price patterns.
