To use chat, please login.
Back to contacts

USDJPY Historical Data

USDJPY - US Dollar vs Japanese Yen
108.385
  +0.40%   +43.1 pips
Начало


Конец
Please note data goes back approximately 1000 data points per each timeframe.
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.