Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AUDJPY logo
AUDJPY
AUDJPY
15:33:53
113.03 ¥
-0.17 (%-0.15)
Previous Close: 113.2·
Volatility: 0.51
Day Low₺112.8
Day High₺113.38
Bid113.01
Ask113.05

Market Data

Spot Rate
B:113.01
A:113.05
Week over week (WoW)
+0.12%
Month over month (MoM)
-1.21%
Year to date (YTD)
+8.14%
Year over year (YoY)
+19.68%
Overview
Technicals
Comments
Archive

AUDJPY: Australian Dollar / Japanese Yen Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 96.543
CLOSE 96.5677

Low

LOW 86.04

High

HIGH 105.21
DATEOPENHIGHLOWCLOSE
01/01/202597.2198.0397.0597.77
01/02/202597.7797.8997.4997.82
01/05/202597.7998.9197.5998.4
01/06/202598.499.1698.2698.37
01/07/202598.3798.6698.0598.43
01/08/202598.4498.4997.6798
01/09/20259898.296.7996.99
01/12/202596.9997.2496.3897.14
01/13/202597.1497.9597.0897.77
01/14/202597.7797.9597.2297.47
01/15/202597.4697.6996.3596.37
01/16/202596.3797.1696.0696.75
01/19/202596.8297.7796.6697.61
01/20/202597.6197.6896.7797.51
01/21/202597.5198.3397.4298.21
01/22/202598.2198.3197.898.01
01/23/202598.0298.7697.8898.41
01/26/202598.2898.2896.7697.24
01/27/202597.2497.5196.8497.26
01/28/202597.2697.3496.4896.75
01/29/202596.7696.8395.6995.91
01/30/202595.9196.9395.6196.38
02/02/202595.9295.9294.6295.68
02/03/202595.6896.7595.5796.58
02/04/202596.5896.695.6895.99
02/05/202595.999694.9695.24
02/06/202595.2395.6794.4994.88
02/09/202594.8495.6794.3395.4
02/10/202595.496.195.0796.06
02/11/202596.0697.3395.8597.05
02/12/202597.0497.279696.52
02/13/202596.5296.9896.3296.82
02/16/202596.7496.8496.296.3
02/17/202596.3196.7896.0796.56
02/18/202596.5696.769696.16
02/19/202596.1596.295.3395.83
02/20/202595.8296.4994.6594.81
02/23/202594.9295.4594.6995.02
02/24/202595.0295.3194.0194.47
02/25/202594.4794.7493.7893.89
02/26/202593.994.5193.3193.36
02/27/202593.3793.8692.7393.38
03/02/202593.5594.2492.5392.94
03/03/202592.9493.6291.8693.18
03/04/202593.1994.493.1794.38
03/05/202594.3894.7293.2993.57
03/06/202593.5793.8192.4293.37
03/09/202593.3693.4192.1592.46
03/10/202592.4793.3191.8293.08
03/11/202593.0893.8392.8693.71
03/12/202593.6993.9492.5392.87
03/13/202592.8894.192.7993.96
03/16/202594.0495.3593.9195.26
03/17/202595.2695.7494.7794.96
03/18/202594.9695.3594.3794.53
03/19/202594.5394.6693.1693.7
03/20/202593.7394.2193.1593.64
03/23/202593.6594.7493.6394.73
03/24/202594.7394.9194.3394.49
03/25/202594.4895.1894.2694.83
03/26/202594.8395.3994.4295.24
03/27/202595.2395.2694.0994.2
03/30/202594.1794.2293.0493.69
03/31/202593.994.0693.1594.05
04/01/202594.0395.3193.5294.05
04/02/202594.0394.0592.2892.44
04/03/202592.4492.6487.488.8
04/06/202588.0790.4886.1588.5
04/07/202588.4689.6886.8787.14
04/08/202587.1791.3286.0490.96
04/09/202590.9491.1188.9189.92
04/10/202589.8990.5188.2990.27
04/13/202590.590.8189.5690.44
04/14/202590.4491.490.3690.89
04/15/202590.8791.290.1390.36
04/16/202590.3791.1790.2391.04
04/17/202591.0191.0690.5890.64
04/20/202590.690.6989.9790.52
04/21/202590.4890.5989.6490.17
04/22/202590.3491.690.0891.19
04/23/202591.2291.4690.5591.42
04/24/202591.4292.2291.3191.91
04/27/202591.8292.0491.291.35
04/28/202591.3491.6890.5890.86
04/29/202590.8691.7290.791.59
04/30/202591.5993.0591.4392.82
05/01/202592.8293.5692.793.47
05/04/202593.4393.592.9392.97
05/05/20259393.1892.1192.63
05/06/202592.8393.3492.2292.71
05/07/202592.7993.5492.3293.38
05/08/202593.3893.4692.8193.2
05/11/202593.6394.9193.5294.6
05/12/202594.6195.6494.0695.43
05/13/202595.4395.5794.1894.33
05/14/202594.3394.3993.1193.33
05/15/202593.3393.592.7493.28
05/18/202593.2193.6792.8793.55
05/19/202593.5493.8492.4992.82
05/20/202592.8292.9392.3892.53
05/21/202592.5892.8591.9992.31
05/22/202592.3692.6991.6592.62
05/25/202592.5893.1992.3892.63
05/26/202592.6593.0992.1392.99
05/27/202592.9793.2392.7493.09
05/28/202593.0893.8792.7892.88
05/29/202592.8892.9992.0192.68
06/01/202592.6392.8592.3892.7
06/02/202592.6793.1392.0693.05
06/03/202593.0493.5992.6592.69
06/04/202592.6693.7892.5593.37
06/05/202593.4394.1293.2994.04
06/08/202594.0994.3493.9194.22
06/09/202594.2294.693.8994.49
06/10/202594.4894.7593.8894.11
06/11/202594.194.1593.2493.92
06/12/202593.9294.0292.3193.49
06/15/202593.4294.5493.3494.43
06/16/202594.4394.8393.9494.08
06/17/202594.0794.4993.9494.44
06/18/202594.4494.4893.894.27
06/19/202594.2894.5594.0694.24
06/22/202594.2294.6893.8494.39
06/23/202594.3894.5693.9794.08
06/24/202594.194.7593.9794.59
06/25/202594.5794.6394.0694.53
06/26/202594.5394.8594.2394.5
06/29/202594.4394.8993.9994.76
06/30/202594.7894.8393.9694.41
07/01/202594.494.6894.1294.57
07/02/202594.5795.3794.3395.23
07/03/202595.2395.2694.5794.7
07/06/202594.7695.0494.2394.82
07/07/202594.8195.9694.7295.71
07/08/202595.7296.2195.5795.62
07/09/202595.6296.3895.3996.36
07/10/202596.2997.0595.9896.93
07/13/202596.7796.9396.4596.68
07/14/202596.6997.4396.5496.96
07/15/202596.9697.3296.1196.53
07/16/202596.5396.7795.9996.42
07/17/202596.3996.9696.3296.83
07/20/202596.7196.7996.0596.45
07/21/202596.3996.5995.6396.16
07/22/202596.4296.7895.8496.73
07/23/202596.7497.0496.3996.87
07/24/202596.8997.1496.6296.95
07/27/202597.0597.2896.5696.86
07/28/202596.8496.9496.5696.65
07/29/202596.6496.7595.9696.18
07/30/202596.1996.9995.8696.86
07/31/202596.8597.0695.195.38
08/03/202595.3295.8694.995.13
08/04/202595.1295.694.9495.53
08/05/202595.5496.0295.495.84
08/06/202595.8396.295.6695.98
08/07/202595.9896.5295.7596.36
08/10/202596.3196.5395.9996.49
08/11/202596.4996.8396.2196.53
08/12/202596.5396.7496.3196.47
08/13/202596.4796.4895.5295.99
08/14/202595.9696.0995.5295.75
08/17/202595.7896.295.7795.99
08/18/202595.9596.195.1295.29
08/19/202595.3395.3994.494.78
08/20/202594.7795.3494.5795.25
08/21/202595.2595.5995.1495.39
08/24/202595.3995.9595.395.8
08/25/202595.7695.8495.3695.74
08/26/202595.739695.5995.89
08/27/202595.8996.0895.795.98
08/28/202595.9896.2495.8396.17
08/31/202596.2196.5996.0596.45
09/01/202596.4596.8796.496.73
09/02/202596.7397.2996.5896.91
09/03/202596.8897.0196.5696.77
09/04/202596.779796.3196.61
09/07/202596.8997.4396.8997.25
09/08/202597.2697.3296.8197.05
09/09/202597.0697.7497.0197.53
09/10/202597.5298.1197.498.04
09/11/202598.0698.429898.2
09/14/202598.1298.3598.0298.32
09/15/202598.2898.3997.6997.92
09/16/202597.9197.9597.4297.78
09/17/202597.7998.197.5397.85
09/18/202597.8497.9797.2497.54
09/21/202597.5897.8597.3197.5
09/22/202597.4897.7297.2497.43
09/23/202597.4398.1897.2798.02
09/24/202598.0298.2297.7497.97
09/25/202597.9798.0697.7297.83
09/28/202597.8697.9797.5197.73
09/29/202597.7298.1497.4297.82
09/30/202597.897.9297.0397.25
10/01/202597.2497.4696.8597.1
10/02/202597.1197.597.0197.34
10/05/202597.999.5497.999.49
10/06/202599.45100.0499.1599.96
10/07/202599.96100.6199.88100.56
10/08/2025100.54100.94100.14100.34
10/09/2025100.34100.5297.8497.86
10/12/202598.499.3898.499.21
10/13/202599.1899.4897.8598.47
10/14/202598.4798.8198.0698.36
10/15/202598.3398.4897.2497.55
10/16/202597.5497.8596.2597.85
10/19/202597.7698.4797.6198.16
10/20/202598.1798.7797.9198.57
10/21/202598.5898.8698.298.6
10/22/202598.6199.5598.5399.36
10/23/202599.3299.5999.2199.54
10/26/202599.81100.3799.78100.22
10/27/2025100.22100.3599.4100.16
10/28/2025100.15100.7599.73100.4
10/29/2025100.39101.21100.27101.02
10/30/2025101.02101.04100.63100.79
11/02/2025100.78101.14100.39100.81
11/03/2025100.82100.9199.4699.65
11/04/202599.64100.3998.82100.25
11/05/2025100.24100.3298.8299.14
11/06/202599.1599.7698.9699.69
11/09/202599.79100.8299.74100.7
11/10/2025100.7100.87100.39100.63
11/11/2025100.63101.32100.51101.23
11/12/2025101.24101.82100.68100.89
11/13/2025100.89101.3100.22101
11/16/2025101.01101.15100.6100.77
11/17/2025100.77101.43100.14101.25
11/18/2025101.24101.68100.59101.52
11/19/2025101.52102.48101.3101.53
11/20/2025101.54101.66100.35100.98
11/23/2025101.01101.47100.96101.4
11/24/2025101.39101.5100.34100.94
11/25/2025100.94102.03100.86101.97
11/26/2025101.97102.13101.63102.08
11/27/2025102.08102.36101.84102.28
11/30/2025102.3102.3101.5101.7
12/01/2025101.69102.49101.6102.31
12/02/2025102.3102.51102.02102.47
12/03/2025102.48102.85102.09102.56
12/04/2025102.57103.18102.28103.11
12/07/2025103.05103.37102.9103.3
12/08/2025103.3104.38103104.17
12/09/2025104.17104.31103.72104.14
12/10/2025104.15104.22103.18103.67
12/11/2025103.68104.05103.32103.67
12/14/2025103.58103.69102.87103.06
12/15/2025103.06103.13102.43102.67
12/16/2025102.67103.05102.32102.82
12/17/2025102.82103.1102.55102.87
12/18/2025102.87104.31102.8104.23
12/21/2025104.26104.61104104.48
12/22/2025104.48104.69103.88104.68
12/23/2025104.69104.71104.34104.52
12/24/2025104.51104.53104.47104.5
12/25/2025104.5105.16104.4105.07
12/28/2025105.11105.21104.35104.44
12/29/2025104.44104.84104.38104.72
12/30/2025104.72104.83104.46104.52
12/31/2025104.52104.64104.52104.64