Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
AUD JPY
AUDJPY
Australian Dollar / Japanese Yen
110.01 ¥
-0.05 (%-0.05)
Overview
Technicals
Comments
Archive

AUDJPY: Australian Dollar / Japanese Yen Historical Data

Historical price data, yearly archive and performance analysis for Australian Dollar / Japanese Yen.

Historical Chart

Loading chart...

Average

OPEN 96.543
CLOSE 96.5677

Low

LOW 86.04

High

HIGH 105.21
DATE OPEN HIGH LOW CLOSE
01/01/2025 97.21 98.03 97.05 97.77
01/02/2025 97.77 97.89 97.49 97.82
01/05/2025 97.79 98.91 97.59 98.4
01/06/2025 98.4 99.16 98.26 98.37
01/07/2025 98.37 98.66 98.05 98.43
01/08/2025 98.44 98.49 97.67 98
01/09/2025 98 98.2 96.79 96.99
01/12/2025 96.99 97.24 96.38 97.14
01/13/2025 97.14 97.95 97.08 97.77
01/14/2025 97.77 97.95 97.22 97.47
01/15/2025 97.46 97.69 96.35 96.37
01/16/2025 96.37 97.16 96.06 96.75
01/19/2025 96.82 97.77 96.66 97.61
01/20/2025 97.61 97.68 96.77 97.51
01/21/2025 97.51 98.33 97.42 98.21
01/22/2025 98.21 98.31 97.8 98.01
01/23/2025 98.02 98.76 97.88 98.41
01/26/2025 98.28 98.28 96.76 97.24
01/27/2025 97.24 97.51 96.84 97.26
01/28/2025 97.26 97.34 96.48 96.75
01/29/2025 96.76 96.83 95.69 95.91
01/30/2025 95.91 96.93 95.61 96.38
02/02/2025 95.92 95.92 94.62 95.68
02/03/2025 95.68 96.75 95.57 96.58
02/04/2025 96.58 96.6 95.68 95.99
02/05/2025 95.99 96 94.96 95.24
02/06/2025 95.23 95.67 94.49 94.88
02/09/2025 94.84 95.67 94.33 95.4
02/10/2025 95.4 96.1 95.07 96.06
02/11/2025 96.06 97.33 95.85 97.05
02/12/2025 97.04 97.27 96 96.52
02/13/2025 96.52 96.98 96.32 96.82
02/16/2025 96.74 96.84 96.2 96.3
02/17/2025 96.31 96.78 96.07 96.56
02/18/2025 96.56 96.76 96 96.16
02/19/2025 96.15 96.2 95.33 95.83
02/20/2025 95.82 96.49 94.65 94.81
02/23/2025 94.92 95.45 94.69 95.02
02/24/2025 95.02 95.31 94.01 94.47
02/25/2025 94.47 94.74 93.78 93.89
02/26/2025 93.9 94.51 93.31 93.36
02/27/2025 93.37 93.86 92.73 93.38
03/02/2025 93.55 94.24 92.53 92.94
03/03/2025 92.94 93.62 91.86 93.18
03/04/2025 93.19 94.4 93.17 94.38
03/05/2025 94.38 94.72 93.29 93.57
03/06/2025 93.57 93.81 92.42 93.37
03/09/2025 93.36 93.41 92.15 92.46
03/10/2025 92.47 93.31 91.82 93.08
03/11/2025 93.08 93.83 92.86 93.71
03/12/2025 93.69 93.94 92.53 92.87
03/13/2025 92.88 94.1 92.79 93.96
03/16/2025 94.04 95.35 93.91 95.26
03/17/2025 95.26 95.74 94.77 94.96
03/18/2025 94.96 95.35 94.37 94.53
03/19/2025 94.53 94.66 93.16 93.7
03/20/2025 93.73 94.21 93.15 93.64
03/23/2025 93.65 94.74 93.63 94.73
03/24/2025 94.73 94.91 94.33 94.49
03/25/2025 94.48 95.18 94.26 94.83
03/26/2025 94.83 95.39 94.42 95.24
03/27/2025 95.23 95.26 94.09 94.2
03/30/2025 94.17 94.22 93.04 93.69
03/31/2025 93.9 94.06 93.15 94.05
04/01/2025 94.03 95.31 93.52 94.05
04/02/2025 94.03 94.05 92.28 92.44
04/03/2025 92.44 92.64 87.4 88.8
04/06/2025 88.07 90.48 86.15 88.5
04/07/2025 88.46 89.68 86.87 87.14
04/08/2025 87.17 91.32 86.04 90.96
04/09/2025 90.94 91.11 88.91 89.92
04/10/2025 89.89 90.51 88.29 90.27
04/13/2025 90.5 90.81 89.56 90.44
04/14/2025 90.44 91.4 90.36 90.89
04/15/2025 90.87 91.2 90.13 90.36
04/16/2025 90.37 91.17 90.23 91.04
04/17/2025 91.01 91.06 90.58 90.64
04/20/2025 90.6 90.69 89.97 90.52
04/21/2025 90.48 90.59 89.64 90.17
04/22/2025 90.34 91.6 90.08 91.19
04/23/2025 91.22 91.46 90.55 91.42
04/24/2025 91.42 92.22 91.31 91.91
04/27/2025 91.82 92.04 91.2 91.35
04/28/2025 91.34 91.68 90.58 90.86
04/29/2025 90.86 91.72 90.7 91.59
04/30/2025 91.59 93.05 91.43 92.82
05/01/2025 92.82 93.56 92.7 93.47
05/04/2025 93.43 93.5 92.93 92.97
05/05/2025 93 93.18 92.11 92.63
05/06/2025 92.83 93.34 92.22 92.71
05/07/2025 92.79 93.54 92.32 93.38
05/08/2025 93.38 93.46 92.81 93.2
05/11/2025 93.63 94.91 93.52 94.6
05/12/2025 94.61 95.64 94.06 95.43
05/13/2025 95.43 95.57 94.18 94.33
05/14/2025 94.33 94.39 93.11 93.33
05/15/2025 93.33 93.5 92.74 93.28
05/18/2025 93.21 93.67 92.87 93.55
05/19/2025 93.54 93.84 92.49 92.82
05/20/2025 92.82 92.93 92.38 92.53
05/21/2025 92.58 92.85 91.99 92.31
05/22/2025 92.36 92.69 91.65 92.62
05/25/2025 92.58 93.19 92.38 92.63
05/26/2025 92.65 93.09 92.13 92.99
05/27/2025 92.97 93.23 92.74 93.09
05/28/2025 93.08 93.87 92.78 92.88
05/29/2025 92.88 92.99 92.01 92.68
06/01/2025 92.63 92.85 92.38 92.7
06/02/2025 92.67 93.13 92.06 93.05
06/03/2025 93.04 93.59 92.65 92.69
06/04/2025 92.66 93.78 92.55 93.37
06/05/2025 93.43 94.12 93.29 94.04
06/08/2025 94.09 94.34 93.91 94.22
06/09/2025 94.22 94.6 93.89 94.49
06/10/2025 94.48 94.75 93.88 94.11
06/11/2025 94.1 94.15 93.24 93.92
06/12/2025 93.92 94.02 92.31 93.49
06/15/2025 93.42 94.54 93.34 94.43
06/16/2025 94.43 94.83 93.94 94.08
06/17/2025 94.07 94.49 93.94 94.44
06/18/2025 94.44 94.48 93.8 94.27
06/19/2025 94.28 94.55 94.06 94.24
06/22/2025 94.22 94.68 93.84 94.39
06/23/2025 94.38 94.56 93.97 94.08
06/24/2025 94.1 94.75 93.97 94.59
06/25/2025 94.57 94.63 94.06 94.53
06/26/2025 94.53 94.85 94.23 94.5
06/29/2025 94.43 94.89 93.99 94.76
06/30/2025 94.78 94.83 93.96 94.41
07/01/2025 94.4 94.68 94.12 94.57
07/02/2025 94.57 95.37 94.33 95.23
07/03/2025 95.23 95.26 94.57 94.7
07/06/2025 94.76 95.04 94.23 94.82
07/07/2025 94.81 95.96 94.72 95.71
07/08/2025 95.72 96.21 95.57 95.62
07/09/2025 95.62 96.38 95.39 96.36
07/10/2025 96.29 97.05 95.98 96.93
07/13/2025 96.77 96.93 96.45 96.68
07/14/2025 96.69 97.43 96.54 96.96
07/15/2025 96.96 97.32 96.11 96.53
07/16/2025 96.53 96.77 95.99 96.42
07/17/2025 96.39 96.96 96.32 96.83
07/20/2025 96.71 96.79 96.05 96.45
07/21/2025 96.39 96.59 95.63 96.16
07/22/2025 96.42 96.78 95.84 96.73
07/23/2025 96.74 97.04 96.39 96.87
07/24/2025 96.89 97.14 96.62 96.95
07/27/2025 97.05 97.28 96.56 96.86
07/28/2025 96.84 96.94 96.56 96.65
07/29/2025 96.64 96.75 95.96 96.18
07/30/2025 96.19 96.99 95.86 96.86
07/31/2025 96.85 97.06 95.1 95.38
08/03/2025 95.32 95.86 94.9 95.13
08/04/2025 95.12 95.6 94.94 95.53
08/05/2025 95.54 96.02 95.4 95.84
08/06/2025 95.83 96.2 95.66 95.98
08/07/2025 95.98 96.52 95.75 96.36
08/10/2025 96.31 96.53 95.99 96.49
08/11/2025 96.49 96.83 96.21 96.53
08/12/2025 96.53 96.74 96.31 96.47
08/13/2025 96.47 96.48 95.52 95.99
08/14/2025 95.96 96.09 95.52 95.75
08/17/2025 95.78 96.2 95.77 95.99
08/18/2025 95.95 96.1 95.12 95.29
08/19/2025 95.33 95.39 94.4 94.78
08/20/2025 94.77 95.34 94.57 95.25
08/21/2025 95.25 95.59 95.14 95.39
08/24/2025 95.39 95.95 95.3 95.8
08/25/2025 95.76 95.84 95.36 95.74
08/26/2025 95.73 96 95.59 95.89
08/27/2025 95.89 96.08 95.7 95.98
08/28/2025 95.98 96.24 95.83 96.17
08/31/2025 96.21 96.59 96.05 96.45
09/01/2025 96.45 96.87 96.4 96.73
09/02/2025 96.73 97.29 96.58 96.91
09/03/2025 96.88 97.01 96.56 96.77
09/04/2025 96.77 97 96.31 96.61
09/07/2025 96.89 97.43 96.89 97.25
09/08/2025 97.26 97.32 96.81 97.05
09/09/2025 97.06 97.74 97.01 97.53
09/10/2025 97.52 98.11 97.4 98.04
09/11/2025 98.06 98.42 98 98.2
09/14/2025 98.12 98.35 98.02 98.32
09/15/2025 98.28 98.39 97.69 97.92
09/16/2025 97.91 97.95 97.42 97.78
09/17/2025 97.79 98.1 97.53 97.85
09/18/2025 97.84 97.97 97.24 97.54
09/21/2025 97.58 97.85 97.31 97.5
09/22/2025 97.48 97.72 97.24 97.43
09/23/2025 97.43 98.18 97.27 98.02
09/24/2025 98.02 98.22 97.74 97.97
09/25/2025 97.97 98.06 97.72 97.83
09/28/2025 97.86 97.97 97.51 97.73
09/29/2025 97.72 98.14 97.42 97.82
09/30/2025 97.8 97.92 97.03 97.25
10/01/2025 97.24 97.46 96.85 97.1
10/02/2025 97.11 97.5 97.01 97.34
10/05/2025 97.9 99.54 97.9 99.49
10/06/2025 99.45 100.04 99.15 99.96
10/07/2025 99.96 100.61 99.88 100.56
10/08/2025 100.54 100.94 100.14 100.34
10/09/2025 100.34 100.52 97.84 97.86
10/12/2025 98.4 99.38 98.4 99.21
10/13/2025 99.18 99.48 97.85 98.47
10/14/2025 98.47 98.81 98.06 98.36
10/15/2025 98.33 98.48 97.24 97.55
10/16/2025 97.54 97.85 96.25 97.85
10/19/2025 97.76 98.47 97.61 98.16
10/20/2025 98.17 98.77 97.91 98.57
10/21/2025 98.58 98.86 98.2 98.6
10/22/2025 98.61 99.55 98.53 99.36
10/23/2025 99.32 99.59 99.21 99.54
10/26/2025 99.81 100.37 99.78 100.22
10/27/2025 100.22 100.35 99.4 100.16
10/28/2025 100.15 100.75 99.73 100.4
10/29/2025 100.39 101.21 100.27 101.02
10/30/2025 101.02 101.04 100.63 100.79
11/02/2025 100.78 101.14 100.39 100.81
11/03/2025 100.82 100.91 99.46 99.65
11/04/2025 99.64 100.39 98.82 100.25
11/05/2025 100.24 100.32 98.82 99.14
11/06/2025 99.15 99.76 98.96 99.69
11/09/2025 99.79 100.82 99.74 100.7
11/10/2025 100.7 100.87 100.39 100.63
11/11/2025 100.63 101.32 100.51 101.23
11/12/2025 101.24 101.82 100.68 100.89
11/13/2025 100.89 101.3 100.22 101
11/16/2025 101.01 101.15 100.6 100.77
11/17/2025 100.77 101.43 100.14 101.25
11/18/2025 101.24 101.68 100.59 101.52
11/19/2025 101.52 102.48 101.3 101.53
11/20/2025 101.54 101.66 100.35 100.98
11/23/2025 101.01 101.47 100.96 101.4
11/24/2025 101.39 101.5 100.34 100.94
11/25/2025 100.94 102.03 100.86 101.97
11/26/2025 101.97 102.13 101.63 102.08
11/27/2025 102.08 102.36 101.84 102.28
11/30/2025 102.3 102.3 101.5 101.7
12/01/2025 101.69 102.49 101.6 102.31
12/02/2025 102.3 102.51 102.02 102.47
12/03/2025 102.48 102.85 102.09 102.56
12/04/2025 102.57 103.18 102.28 103.11
12/07/2025 103.05 103.37 102.9 103.3
12/08/2025 103.3 104.38 103 104.17
12/09/2025 104.17 104.31 103.72 104.14
12/10/2025 104.15 104.22 103.18 103.67
12/11/2025 103.68 104.05 103.32 103.67
12/14/2025 103.58 103.69 102.87 103.06
12/15/2025 103.06 103.13 102.43 102.67
12/16/2025 102.67 103.05 102.32 102.82
12/17/2025 102.82 103.1 102.55 102.87
12/18/2025 102.87 104.31 102.8 104.23
12/21/2025 104.26 104.61 104 104.48
12/22/2025 104.48 104.69 103.88 104.68
12/23/2025 104.69 104.71 104.34 104.52
12/24/2025 104.51 104.53 104.47 104.5
12/25/2025 104.5 105.16 104.4 105.07
12/28/2025 105.11 105.21 104.35 104.44
12/29/2025 104.44 104.84 104.38 104.72
12/30/2025 104.72 104.83 104.46 104.52
12/31/2025 104.52 104.64 104.52 104.64