CADJPY
CADJPY
16:27:37
113.792 ¥
-0.367 (%-0.32)
Previous Close: 114.159·
Volatility: 0.510
Day Low₺113.657
Day High₺114.238
Market Data
Spot Rate
B:113.778
A:113.808
Week over week (WoW)
-0.66%
Month over month (MoM)
-1.46%
Year to date (YTD)
-0.30%
Year over year (YoY)
+7.37%
CADJPY: Canadian Dollar / Japanese Yen Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 85.2279
CLOSE 85.1948
Low
LOW 78.031
High
HIGH 91.5815
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 89.6705 | 89.985 | 89.3835 | 89.7815 |
| 01/02/2018 | 89.774 | 89.813 | 89.5225 | 89.69 |
| 01/03/2018 | 89.705 | 90.295 | 89.677 | 90.206 |
| 01/04/2018 | 90.2015 | 91.5815 | 90.193 | 91.134 |
| 01/07/2018 | 91.104 | 91.385 | 90.806 | 91.015 |
| 01/08/2018 | 91.016 | 91.175 | 90.137 | 90.3225 |
| 01/09/2018 | 90.329 | 90.435 | 88.505 | 88.7635 |
| 01/10/2018 | 88.7725 | 89.145 | 88.645 | 88.7925 |
| 01/11/2018 | 88.772 | 89.1635 | 88.5745 | 89.028 |
| 01/14/2018 | 89.119 | 89.328 | 88.8325 | 88.9375 |
| 01/15/2018 | 88.941 | 89.325 | 88.6185 | 88.7815 |
| 01/16/2018 | 88.803 | 89.635 | 88.297 | 89.4295 |
| 01/17/2018 | 89.4225 | 89.575 | 88.882 | 89.4255 |
| 01/18/2018 | 89.4325 | 89.565 | 88.513 | 88.583 |
| 01/21/2018 | 88.647 | 89.225 | 88.5695 | 89.1045 |
| 01/22/2018 | 89.107 | 89.2395 | 88.4075 | 88.7795 |
| 01/23/2018 | 88.7915 | 88.9015 | 88.1995 | 88.5105 |
| 01/24/2018 | 88.5095 | 88.725 | 88.121 | 88.36 |
| 01/25/2018 | 88.341 | 88.868 | 87.891 | 88.2045 |
| 01/28/2018 | 88.321 | 88.515 | 87.9945 | 88.331 |
| 01/29/2018 | 88.3425 | 88.395 | 87.8025 | 88.2845 |
| 01/30/2018 | 88.278 | 89.051 | 88.12 | 88.775 |
| 01/31/2018 | 88.7665 | 89.285 | 88.6325 | 89.0885 |
| 02/01/2018 | 89.0795 | 89.43 | 88.6035 | 88.6115 |
| 02/04/2018 | 88.546 | 88.675 | 87.2185 | 87.2185 |
| 02/05/2018 | 87.2155 | 87.602 | 86.3515 | 87.543 |
| 02/06/2018 | 87.541 | 87.8015 | 86.881 | 87.217 |
| 02/07/2018 | 87.214 | 87.383 | 86.17 | 86.213 |
| 02/08/2018 | 86.2465 | 86.785 | 85.5635 | 86.3895 |
| 02/11/2018 | 86.431 | 86.585 | 86.001 | 86.202 |
| 02/12/2018 | 86.1845 | 86.495 | 85.189 | 85.6005 |
| 02/13/2018 | 85.5835 | 85.765 | 84.675 | 85.524 |
| 02/14/2018 | 85.517 | 85.695 | 84.766 | 84.981 |
| 02/15/2018 | 84.9825 | 85.168 | 84.4895 | 84.672 |
| 02/18/2018 | 84.621 | 84.985 | 84.5575 | 84.8505 |
| 02/19/2018 | 84.8485 | 85.135 | 84.796 | 84.8245 |
| 02/20/2018 | 84.824 | 85.275 | 84.7495 | 84.853 |
| 02/21/2018 | 84.8525 | 84.905 | 83.8495 | 83.924 |
| 02/22/2018 | 83.91 | 84.5385 | 83.91 | 84.423 |
| 02/25/2018 | 84.565 | 84.836 | 84.1145 | 84.3535 |
| 02/26/2018 | 84.3535 | 84.495 | 84.1015 | 84.104 |
| 02/27/2018 | 84.1265 | 84.195 | 83.034 | 83.1545 |
| 02/28/2018 | 83.149 | 83.6515 | 82.52 | 82.833 |
| 03/01/2018 | 82.8285 | 82.9215 | 81.6745 | 82.033 |
| 03/04/2018 | 81.842 | 82.1005 | 81.3845 | 81.7495 |
| 03/05/2018 | 81.7405 | 82.565 | 81.546 | 82.4185 |
| 03/06/2018 | 82.4285 | 82.485 | 81.4115 | 82.246 |
| 03/07/2018 | 82.25 | 82.462 | 81.88 | 82.399 |
| 03/08/2018 | 82.385 | 83.445 | 82.2915 | 83.3425 |
| 03/11/2018 | 83.245 | 83.505 | 82.825 | 82.8635 |
| 03/12/2018 | 82.874 | 83.445 | 82.025 | 82.2005 |
| 03/13/2018 | 82.1905 | 82.445 | 81.7725 | 82.072 |
| 03/14/2018 | 82.0835 | 82.145 | 81.154 | 81.4755 |
| 03/15/2018 | 81.4805 | 81.535 | 80.681 | 80.906 |
| 03/18/2018 | 80.9 | 81.4255 | 80.5475 | 81.129 |
| 03/19/2018 | 81.1295 | 81.604 | 80.971 | 81.5025 |
| 03/20/2018 | 81.5005 | 82.3975 | 81.418 | 82.1925 |
| 03/21/2018 | 82.1915 | 82.395 | 81.311 | 81.385 |
| 03/22/2018 | 81.3745 | 82.0645 | 80.9215 | 81.223 |
| 03/25/2018 | 81.1955 | 82.0535 | 81.1475 | 81.973 |
| 03/26/2018 | 82.0305 | 82.438 | 81.6915 | 81.7425 |
| 03/27/2018 | 81.7065 | 82.837 | 81.703 | 82.676 |
| 03/28/2018 | 82.69 | 82.795 | 82.317 | 82.608 |
| 03/29/2018 | 82.612 | 82.685 | 82.3295 | 82.412 |
| 04/01/2018 | 82.38 | 82.695 | 81.6355 | 82.011 |
| 04/02/2018 | 82.005 | 83.365 | 81.836 | 83.246 |
| 04/03/2018 | 83.245 | 83.735 | 82.5655 | 83.635 |
| 04/04/2018 | 83.621 | 84.275 | 83.547 | 84.2155 |
| 04/05/2018 | 84.2155 | 84.275 | 83.5345 | 83.647 |
| 04/08/2018 | 83.7755 | 84.3845 | 83.589 | 84.089 |
| 04/09/2018 | 84.0885 | 85.265 | 83.929 | 85.07 |
| 04/10/2018 | 85.0715 | 85.165 | 84.59 | 84.8885 |
| 04/11/2018 | 84.877 | 85.325 | 84.7035 | 85.275 |
| 04/12/2018 | 85.251 | 85.775 | 85.026 | 85.112 |
| 04/15/2018 | 85.3315 | 85.389 | 84.909 | 85.2445 |
| 04/16/2018 | 85.234 | 85.435 | 85.0625 | 85.261 |
| 04/17/2018 | 85.2445 | 85.455 | 84.679 | 84.9105 |
| 04/18/2018 | 84.8875 | 85.315 | 84.68 | 84.731 |
| 04/19/2018 | 84.7315 | 85.175 | 84.3105 | 84.3335 |
| 04/22/2018 | 84.498 | 84.745 | 84.3705 | 84.6055 |
| 04/23/2018 | 84.6135 | 85.1685 | 84.578 | 84.794 |
| 04/24/2018 | 84.794 | 85.255 | 84.6685 | 85.1955 |
| 04/25/2018 | 85.1835 | 85.325 | 84.8705 | 84.932 |
| 04/26/2018 | 84.9145 | 85.0485 | 84.7655 | 85.035 |
| 04/29/2018 | 84.9535 | 85.3865 | 84.892 | 85.1245 |
| 04/30/2018 | 85.1335 | 85.535 | 84.9885 | 85.5125 |
| 05/01/2018 | 85.506 | 85.737 | 85.258 | 85.2655 |
| 05/02/2018 | 85.2985 | 85.455 | 84.4785 | 85.0015 |
| 05/03/2018 | 84.999 | 85.045 | 84.376 | 84.955 |
| 05/06/2018 | 84.9305 | 85.0065 | 84.514 | 84.6935 |
| 05/07/2018 | 84.693 | 84.715 | 83.897 | 84.2785 |
| 05/08/2018 | 84.272 | 85.515 | 84.159 | 85.3825 |
| 05/09/2018 | 85.3815 | 86.065 | 85.3035 | 85.6915 |
| 05/10/2018 | 85.675 | 85.875 | 85.4165 | 85.4935 |
| 05/13/2018 | 85.564 | 85.885 | 85.436 | 85.5875 |
| 05/14/2018 | 85.6115 | 85.921 | 85.32 | 85.697 |
| 05/15/2018 | 85.699 | 86.318 | 85.5855 | 86.313 |
| 05/16/2018 | 86.2875 | 86.805 | 86.2095 | 86.488 |
| 05/17/2018 | 86.4905 | 86.745 | 85.7735 | 85.968 |
| 05/20/2018 | 86.125 | 86.885 | 85.9605 | 86.8385 |
| 05/21/2018 | 86.828 | 87.115 | 86.465 | 86.514 |
| 05/22/2018 | 86.496 | 86.545 | 84.928 | 85.757 |
| 05/23/2018 | 85.7495 | 85.8085 | 84.4475 | 84.8145 |
| 05/24/2018 | 84.82 | 85.1265 | 84.062 | 84.31 |
| 05/27/2018 | 84.658 | 84.7165 | 83.985 | 84.216 |
| 05/28/2018 | 84.1945 | 84.265 | 83.004 | 83.57 |
| 05/29/2018 | 83.5615 | 84.955 | 83.1575 | 84.6035 |
| 05/30/2018 | 84.605 | 84.975 | 83.575 | 84.005 |
| 05/31/2018 | 83.982 | 84.665 | 83.953 | 84.553 |
| 06/03/2018 | 84.4775 | 84.955 | 84.468 | 84.927 |
| 06/04/2018 | 84.903 | 85.145 | 84.0665 | 84.654 |
| 06/05/2018 | 84.652 | 85.6385 | 84.6165 | 85.1275 |
| 06/06/2018 | 85.1175 | 85.185 | 84.263 | 84.5695 |
| 06/07/2018 | 84.565 | 84.7635 | 83.861 | 84.7415 |
| 06/10/2018 | 84.079 | 84.905 | 84.077 | 84.782 |
| 06/11/2018 | 84.7865 | 85.045 | 84.6815 | 84.803 |
| 06/12/2018 | 84.7995 | 85.215 | 84.767 | 84.9635 |
| 06/13/2018 | 84.97 | 85.035 | 84.362 | 84.422 |
| 06/14/2018 | 84.425 | 84.485 | 83.715 | 83.8005 |
| 06/17/2018 | 83.9585 | 84.015 | 83.4505 | 83.7455 |
| 06/18/2018 | 83.7355 | 83.795 | 82.563 | 82.84 |
| 06/19/2018 | 82.846 | 83.055 | 82.674 | 82.9105 |
| 06/20/2018 | 82.908 | 83.215 | 82.4915 | 82.6175 |
| 06/21/2018 | 82.613 | 83.055 | 82.2765 | 82.892 |
| 06/24/2018 | 82.784 | 82.912 | 82.1735 | 82.554 |
| 06/25/2018 | 82.562 | 82.845 | 82.2165 | 82.7265 |
| 06/26/2018 | 82.6995 | 83.195 | 82.358 | 82.6445 |
| 06/27/2018 | 82.6525 | 83.415 | 82.47 | 83.3905 |
| 06/28/2018 | 83.3965 | 84.395 | 83.2505 | 84.28 |
| 07/01/2018 | 84.086 | 84.445 | 83.7535 | 84.0915 |
| 07/02/2018 | 84.104 | 84.445 | 83.875 | 84.1675 |
| 07/03/2018 | 84.1665 | 84.23 | 83.9405 | 84.0725 |
| 07/04/2018 | 84.071 | 84.355 | 83.876 | 84.2595 |
| 07/05/2018 | 84.2335 | 84.475 | 84.075 | 84.4215 |
| 07/08/2018 | 84.324 | 84.705 | 84.2405 | 84.573 |
| 07/09/2018 | 84.533 | 84.9275 | 84.4925 | 84.6425 |
| 07/10/2018 | 84.669 | 85.185 | 84.2115 | 84.797 |
| 07/11/2018 | 84.7725 | 85.575 | 84.679 | 85.5645 |
| 07/12/2018 | 85.5565 | 85.685 | 85.248 | 85.398 |
| 07/15/2018 | 85.409 | 85.654 | 85.2035 | 85.4875 |
| 07/16/2018 | 85.477 | 85.715 | 85.3925 | 85.5795 |
| 07/17/2018 | 85.567 | 85.755 | 85.0555 | 85.69 |
| 07/18/2018 | 85.679 | 85.735 | 84.701 | 84.738 |
| 07/19/2018 | 84.7365 | 85.2665 | 84.517 | 84.7835 |
| 07/22/2018 | 84.81 | 84.9055 | 84.4205 | 84.5235 |
| 07/23/2018 | 84.5365 | 84.655 | 84.271 | 84.536 |
| 07/24/2018 | 84.4955 | 85.215 | 84.4595 | 85.0545 |
| 07/25/2018 | 85.068 | 85.235 | 84.8045 | 85.0815 |
| 07/26/2018 | 85.0655 | 85.1865 | 84.7915 | 85.012 |
| 07/29/2018 | 84.99 | 85.405 | 84.888 | 85.2035 |
| 07/30/2018 | 85.184 | 86.106 | 84.7775 | 86.013 |
| 07/31/2018 | 86.004 | 86.292 | 85.746 | 85.9115 |
| 08/01/2018 | 85.909 | 85.965 | 85.4155 | 85.734 |
| 08/02/2018 | 85.731 | 85.965 | 85.573 | 85.632 |
| 08/05/2018 | 85.587 | 85.745 | 85.4345 | 85.675 |
| 08/06/2018 | 85.677 | 85.875 | 85.151 | 85.331 |
| 08/07/2018 | 85.314 | 85.365 | 84.751 | 85.244 |
| 08/08/2018 | 85.243 | 85.455 | 84.9665 | 85.121 |
| 08/09/2018 | 85.108 | 85.215 | 84.104 | 84.425 |
| 08/12/2018 | 83.9395 | 84.635 | 83.6385 | 84.2975 |
| 08/13/2018 | 84.2775 | 85.145 | 84.201 | 85.1205 |
| 08/14/2018 | 85.1115 | 85.335 | 83.844 | 84.3025 |
| 08/15/2018 | 84.243 | 84.575 | 84.006 | 84.295 |
| 08/16/2018 | 84.2625 | 84.775 | 83.86 | 84.602 |
| 08/19/2018 | 84.6695 | 84.745 | 84.3155 | 84.3555 |
| 08/20/2018 | 84.3735 | 84.855 | 84.215 | 84.5955 |
| 08/21/2018 | 84.612 | 85.105 | 84.3755 | 85.061 |
| 08/22/2018 | 85.0725 | 85.345 | 84.784 | 85.075 |
| 08/23/2018 | 85.0505 | 85.465 | 84.9865 | 85.4015 |
| 08/26/2018 | 85.5085 | 85.755 | 85.028 | 85.671 |
| 08/27/2018 | 85.661 | 86.1845 | 85.595 | 85.988 |
| 08/28/2018 | 85.983 | 86.575 | 85.906 | 86.545 |
| 08/29/2018 | 86.4955 | 86.5865 | 85.424 | 85.474 |
| 08/30/2018 | 85.512 | 85.625 | 84.7045 | 85.1495 |
| 09/02/2018 | 84.9885 | 85.186 | 84.7555 | 84.821 |
| 09/03/2018 | 84.818 | 85.025 | 84.2215 | 84.499 |
| 09/04/2018 | 84.498 | 84.896 | 84.3725 | 84.655 |
| 09/05/2018 | 84.6395 | 84.675 | 83.77 | 84.2715 |
| 09/06/2018 | 84.274 | 84.637 | 83.8795 | 84.3495 |
| 09/09/2018 | 84.359 | 84.566 | 84.0905 | 84.412 |
| 09/10/2018 | 84.4085 | 85.5565 | 84.3965 | 85.439 |
| 09/11/2018 | 85.4275 | 85.806 | 85.0975 | 85.5565 |
| 09/12/2018 | 85.605 | 86.175 | 85.5035 | 86.104 |
| 09/13/2018 | 86.1135 | 86.245 | 85.778 | 85.9425 |
| 09/16/2018 | 85.94 | 86.1265 | 85.744 | 85.775 |
| 09/17/2018 | 85.766 | 86.635 | 85.481 | 86.615 |
| 09/18/2018 | 86.6105 | 87.045 | 86.3615 | 86.844 |
| 09/19/2018 | 86.844 | 87.253 | 86.738 | 87.181 |
| 09/20/2018 | 87.17 | 87.465 | 87.079 | 87.164 |
| 09/23/2018 | 86.966 | 87.225 | 86.9135 | 87.0655 |
| 09/24/2018 | 87.0875 | 87.275 | 86.9535 | 87.216 |
| 09/25/2018 | 87.22 | 87.265 | 86.519 | 86.585 |
| 09/26/2018 | 86.5865 | 87.155 | 86.215 | 86.936 |
| 09/27/2018 | 86.932 | 88.092 | 86.9035 | 88.068 |
| 09/30/2018 | 88.498 | 89.195 | 88.2765 | 88.93 |
| 10/01/2018 | 88.908 | 89.035 | 88.482 | 88.6435 |
| 10/02/2018 | 88.6265 | 89.2175 | 88.485 | 89.0135 |
| 10/03/2018 | 89.008 | 89.012 | 87.95 | 88.155 |
| 10/04/2018 | 88.135 | 88.322 | 87.6935 | 87.8845 |
| 10/07/2018 | 87.8545 | 87.985 | 87.0125 | 87.366 |
| 10/08/2018 | 87.331 | 87.465 | 87.018 | 87.2565 |
| 10/09/2018 | 87.2535 | 87.4585 | 85.9015 | 85.905 |
| 10/10/2018 | 85.9385 | 86.38 | 85.693 | 86.079 |
| 10/11/2018 | 86.0685 | 86.4485 | 85.769 | 86.156 |
| 10/14/2018 | 86.14 | 86.389 | 85.5825 | 86.043 |
| 10/15/2018 | 86.0345 | 86.895 | 85.988 | 86.791 |
| 10/16/2018 | 86.787 | 86.885 | 86.1675 | 86.5135 |
| 10/17/2018 | 86.538 | 86.585 | 85.587 | 85.775 |
| 10/18/2018 | 85.7575 | 86.3745 | 85.5785 | 85.8285 |
| 10/21/2018 | 85.9845 | 86.295 | 85.658 | 86.122 |
| 10/22/2018 | 86.1215 | 86.175 | 85.369 | 85.9305 |
| 10/23/2018 | 85.941 | 86.817 | 85.839 | 85.974 |
| 10/24/2018 | 85.9775 | 86.31 | 85.738 | 85.992 |
| 10/25/2018 | 86 | 86.025 | 84.853 | 85.3945 |
| 10/28/2018 | 85.4415 | 85.9025 | 85.29 | 85.559 |
| 10/29/2018 | 85.5615 | 86.275 | 85.5215 | 86.2705 |
| 10/30/2018 | 86.2915 | 86.3935 | 85.683 | 85.8535 |
| 10/31/2018 | 85.8415 | 86.315 | 85.648 | 86.1385 |
| 11/01/2018 | 86.1225 | 86.606 | 85.975 | 86.3495 |
| 11/04/2018 | 86.403 | 86.5955 | 86.2755 | 86.399 |
| 11/05/2018 | 86.403 | 86.545 | 86.1705 | 86.445 |
| 11/06/2018 | 86.4335 | 86.765 | 86.0945 | 86.5775 |
| 11/07/2018 | 86.5595 | 86.995 | 86.449 | 86.5965 |
| 11/08/2018 | 86.6125 | 86.775 | 85.9535 | 86.1905 |
| 11/11/2018 | 86.155 | 86.531 | 85.875 | 85.902 |
| 11/12/2018 | 85.9205 | 86.299 | 85.7755 | 85.945 |
| 11/13/2018 | 85.9135 | 86.2565 | 85.5365 | 85.7355 |
| 11/14/2018 | 85.7565 | 86.3545 | 85.4505 | 86.1415 |
| 11/15/2018 | 86.148 | 86.2485 | 85.5045 | 85.734 |
| 11/18/2018 | 85.717 | 85.795 | 85.218 | 85.408 |
| 11/19/2018 | 85.411 | 85.568 | 84.616 | 84.688 |
| 11/20/2018 | 84.686 | 85.442 | 84.647 | 85.372 |
| 11/21/2018 | 85.371 | 85.704 | 85.243 | 85.682 |
| 11/22/2018 | 85.686 | 85.715 | 85.057 | 85.321 |
| 11/25/2018 | 85.338 | 85.932 | 85.321 | 85.727 |
| 11/26/2018 | 85.712 | 85.86 | 85.375 | 85.586 |
| 11/27/2018 | 85.585 | 85.738 | 85.264 | 85.651 |
| 11/28/2018 | 85.653 | 85.666 | 85.169 | 85.376 |
| 11/29/2018 | 85.379 | 85.53 | 85.187 | 85.43 |
| 12/02/2018 | 85.941 | 86.249 | 85.613 | 86.035 |
| 12/03/2018 | 86.04 | 86.14 | 84.922 | 85.138 |
| 12/04/2018 | 85.135 | 85.207 | 84.471 | 84.632 |
| 12/05/2018 | 84.631 | 84.776 | 83.57 | 84.293 |
| 12/06/2018 | 84.297 | 85.084 | 84.098 | 84.606 |
| 12/09/2018 | 84.424 | 84.718 | 84.205 | 84.499 |
| 12/10/2018 | 84.498 | 84.741 | 84.246 | 84.636 |
| 12/11/2018 | 84.63 | 84.9855 | 84.6035 | 84.74 |
| 12/12/2018 | 84.743 | 85.2355 | 84.694 | 85.0875 |
| 12/13/2018 | 85.0875 | 85.135 | 84.621 | 84.757 |
| 12/16/2018 | 84.6815 | 84.866 | 83.969 | 84.119 |
| 12/17/2018 | 84.104 | 84.174 | 83.353 | 83.521 |
| 12/18/2018 | 83.518 | 83.729 | 83.097 | 83.455 |
| 12/19/2018 | 83.45 | 83.513 | 81.937 | 82.451 |
| 12/20/2018 | 82.45 | 82.554 | 81.835 | 81.856 |
| 12/23/2018 | 81.544 | 81.935 | 81.035 | 81.164 |
| 12/24/2018 | 81.163 | 81.257 | 78.165 | 78.165 |
| 12/25/2018 | 78.167 | 82.063 | 78.031 | 82.053 |
| 12/26/2018 | 82.051 | 82.08 | 80.975 | 81.524 |
| 12/27/2018 | 81.526 | 81.632 | 80.686 | 80.7 |
| 12/30/2018 | 80.914 | 81.141 | 80.278 | 80.298 |
| 12/31/2018 | 80.301 | 81.859 | 80.144 | 80.454 |