CADJPY
CADJPY
16:33:22
113.805 ¥
-0.354 (%-0.31)
Previous Close: 114.159·
Volatility: 0.510
Day Low₺113.657
Day High₺114.238
Market Data
Spot Rate
B:113.795
A:113.815
Week over week (WoW)
-0.65%
Month over month (MoM)
-1.45%
Year to date (YTD)
-0.29%
Year over year (YoY)
+7.39%
CADJPY: Canadian Dollar / Japanese Yen Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 87.6422
CLOSE 87.6801
Low
LOW 80.556
High
HIGH 93.032
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 81.051 | 81.208 | 80.604 | 80.711 |
| 01/04/2021 | 80.705 | 81.137 | 80.556 | 81.029 |
| 01/05/2021 | 81.025 | 81.544 | 80.962 | 81.322 |
| 01/06/2021 | 81.319 | 81.939 | 81.203 | 81.921 |
| 01/07/2021 | 81.922 | 82.003 | 81.613 | 81.847 |
| 01/10/2021 | 81.858 | 81.882 | 81.238 | 81.53 |
| 01/11/2021 | 81.527 | 81.825 | 81.475 | 81.601 |
| 01/12/2021 | 81.602 | 81.93 | 81.454 | 81.798 |
| 01/13/2021 | 81.795 | 82.189 | 81.72 | 82.077 |
| 01/14/2021 | 82.076 | 82.154 | 81.316 | 81.572 |
| 01/17/2021 | 81.527 | 81.623 | 81.083 | 81.338 |
| 01/18/2021 | 81.337 | 81.798 | 81.243 | 81.561 |
| 01/19/2021 | 81.564 | 82.128 | 81.505 | 81.88 |
| 01/20/2021 | 81.874 | 82.212 | 81.864 | 81.934 |
| 01/21/2021 | 81.933 | 81.983 | 81.482 | 81.591 |
| 01/24/2021 | 81.552 | 81.786 | 81.237 | 81.427 |
| 01/25/2021 | 81.433 | 81.69 | 81.165 | 81.622 |
| 01/26/2021 | 81.617 | 81.703 | 81.225 | 81.368 |
| 01/27/2021 | 81.38 | 81.563 | 80.987 | 81.373 |
| 01/28/2021 | 81.374 | 82.195 | 81.148 | 81.892 |
| 01/31/2021 | 81.911 | 82.058 | 81.592 | 81.601 |
| 02/01/2021 | 81.599 | 82.11 | 81.573 | 82.086 |
| 02/02/2021 | 82.091 | 82.302 | 81.993 | 82.157 |
| 02/03/2021 | 82.158 | 82.368 | 82.084 | 82.307 |
| 02/04/2021 | 82.306 | 82.648 | 82.245 | 82.553 |
| 02/07/2021 | 82.534 | 82.722 | 82.4 | 82.576 |
| 02/08/2021 | 82.578 | 82.641 | 81.964 | 82.32 |
| 02/09/2021 | 82.324 | 82.577 | 82.277 | 82.384 |
| 02/10/2021 | 82.379 | 82.683 | 82.283 | 82.478 |
| 02/11/2021 | 82.477 | 82.786 | 82.333 | 82.62 |
| 02/14/2021 | 82.669 | 83.414 | 82.643 | 83.328 |
| 02/15/2021 | 83.327 | 83.769 | 83.23 | 83.515 |
| 02/16/2021 | 83.509 | 83.634 | 83.031 | 83.385 |
| 02/17/2021 | 83.391 | 83.432 | 83.111 | 83.335 |
| 02/18/2021 | 83.338 | 83.876 | 83.102 | 83.558 |
| 02/21/2021 | 83.581 | 83.953 | 83.153 | 83.267 |
| 02/22/2021 | 83.266 | 83.722 | 83.197 | 83.637 |
| 02/23/2021 | 83.634 | 84.642 | 83.517 | 84.631 |
| 02/24/2021 | 84.621 | 85.114 | 84.233 | 84.272 |
| 02/25/2021 | 84.27 | 84.44 | 83.737 | 83.747 |
| 02/28/2021 | 83.753 | 84.479 | 83.624 | 84.372 |
| 03/01/2021 | 84.373 | 84.717 | 84.111 | 84.579 |
| 03/02/2021 | 84.581 | 84.875 | 84.397 | 84.594 |
| 03/03/2021 | 84.592 | 85.552 | 84.443 | 85.157 |
| 03/04/2021 | 85.164 | 85.637 | 84.941 | 85.587 |
| 03/07/2021 | 85.638 | 86.124 | 85.456 | 85.912 |
| 03/08/2021 | 85.914 | 86.394 | 85.73 | 85.833 |
| 03/09/2021 | 85.838 | 86.058 | 85.759 | 85.875 |
| 03/10/2021 | 85.876 | 86.612 | 85.866 | 86.579 |
| 03/11/2021 | 86.582 | 87.504 | 86.536 | 87.4 |
| 03/14/2021 | 87.37 | 87.675 | 87.216 | 87.497 |
| 03/15/2021 | 87.493 | 87.655 | 87.226 | 87.577 |
| 03/16/2021 | 87.582 | 87.798 | 87.433 | 87.741 |
| 03/17/2021 | 87.757 | 88.087 | 86.882 | 87.204 |
| 03/18/2021 | 87.205 | 87.314 | 86.813 | 87.111 |
| 03/21/2021 | 86.937 | 87.213 | 86.641 | 86.924 |
| 03/22/2021 | 86.92 | 86.973 | 86.075 | 86.27 |
| 03/23/2021 | 86.271 | 86.812 | 86.089 | 86.462 |
| 03/24/2021 | 86.457 | 86.95 | 86.375 | 86.576 |
| 03/25/2021 | 86.578 | 87.417 | 86.558 | 87.229 |
| 03/28/2021 | 87.231 | 87.292 | 86.632 | 87.235 |
| 03/29/2021 | 87.218 | 87.66 | 87.147 | 87.366 |
| 03/30/2021 | 87.363 | 88.25 | 87.31 | 88.149 |
| 03/31/2021 | 88.147 | 88.249 | 87.834 | 88.157 |
| 04/01/2021 | 88.152 | 88.321 | 87.856 | 88.012 |
| 04/04/2021 | 88 | 88.214 | 87.821 | 87.983 |
| 04/05/2021 | 87.978 | 88.109 | 87.283 | 87.33 |
| 04/06/2021 | 87.325 | 87.394 | 86.855 | 87.111 |
| 04/07/2021 | 87.127 | 87.152 | 86.502 | 87.002 |
| 04/08/2021 | 86.987 | 87.58 | 86.76 | 87.523 |
| 04/11/2021 | 87.518 | 87.615 | 87.032 | 87.072 |
| 04/12/2021 | 87.067 | 87.275 | 86.57 | 87.01 |
| 04/13/2021 | 87.014 | 87.173 | 86.626 | 87.015 |
| 04/14/2021 | 86.992 | 87.201 | 86.6 | 86.703 |
| 04/15/2021 | 86.706 | 87.129 | 86.56 | 86.978 |
| 04/18/2021 | 86.978 | 86.999 | 86.186 | 86.288 |
| 04/19/2021 | 86.29 | 86.918 | 85.647 | 85.704 |
| 04/20/2021 | 85.71 | 86.802 | 85.427 | 86.46 |
| 04/21/2021 | 86.466 | 86.735 | 86.194 | 86.341 |
| 04/22/2021 | 86.33 | 86.594 | 86.008 | 86.468 |
| 04/25/2021 | 86.477 | 87.334 | 86.34 | 87.21 |
| 04/26/2021 | 87.208 | 87.739 | 87.141 | 87.679 |
| 04/27/2021 | 87.681 | 88.281 | 87.599 | 88.195 |
| 04/28/2021 | 88.191 | 88.867 | 88.069 | 88.677 |
| 04/29/2021 | 88.678 | 89.057 | 88.529 | 88.954 |
| 05/02/2021 | 88.942 | 89.192 | 88.65 | 88.836 |
| 05/03/2021 | 88.832 | 88.973 | 88.434 | 88.805 |
| 05/04/2021 | 88.83 | 89.174 | 88.763 | 89.016 |
| 05/05/2021 | 89.058 | 89.838 | 88.944 | 89.802 |
| 05/06/2021 | 89.8 | 89.846 | 89.073 | 89.504 |
| 05/09/2021 | 89.581 | 90.128 | 89.412 | 89.913 |
| 05/10/2021 | 89.933 | 90.082 | 89.363 | 89.763 |
| 05/11/2021 | 89.759 | 90.651 | 89.706 | 90.424 |
| 05/12/2021 | 90.414 | 90.593 | 89.735 | 90.001 |
| 05/13/2021 | 90.003 | 90.51 | 89.916 | 90.333 |
| 05/16/2021 | 90.294 | 90.547 | 90.005 | 90.516 |
| 05/17/2021 | 90.505 | 90.742 | 90.188 | 90.243 |
| 05/18/2021 | 90.261 | 90.586 | 89.585 | 90.021 |
| 05/19/2021 | 90.023 | 90.296 | 89.725 | 90.21 |
| 05/20/2021 | 90.195 | 90.462 | 89.855 | 90.248 |
| 05/23/2021 | 90.279 | 90.382 | 90.015 | 90.326 |
| 05/24/2021 | 90.323 | 90.514 | 90.092 | 90.166 |
| 05/25/2021 | 90.165 | 90.374 | 89.861 | 90.023 |
| 05/26/2021 | 90.034 | 91.075 | 89.913 | 91.032 |
| 05/27/2021 | 91.031 | 91.17 | 90.758 | 90.99 |
| 05/30/2021 | 90.985 | 91.03 | 90.526 | 90.834 |
| 05/31/2021 | 90.822 | 91.196 | 90.627 | 90.696 |
| 06/01/2021 | 90.692 | 91.078 | 90.633 | 91.045 |
| 06/02/2021 | 91.042 | 91.161 | 90.9 | 91.111 |
| 06/03/2021 | 91.12 | 91.133 | 90.464 | 90.681 |
| 06/06/2021 | 90.678 | 90.784 | 90.325 | 90.429 |
| 06/07/2021 | 90.424 | 90.673 | 90.337 | 90.419 |
| 06/08/2021 | 90.423 | 90.714 | 90.334 | 90.535 |
| 06/09/2021 | 90.53 | 90.799 | 90.32 | 90.403 |
| 06/10/2021 | 90.391 | 90.606 | 90.094 | 90.237 |
| 06/13/2021 | 90.183 | 90.681 | 90.117 | 90.633 |
| 06/14/2021 | 90.636 | 90.76 | 90.232 | 90.301 |
| 06/15/2021 | 90.335 | 90.444 | 89.975 | 90.175 |
| 06/16/2021 | 90.167 | 90.259 | 89.025 | 89.183 |
| 06/17/2021 | 89.151 | 89.376 | 88.347 | 88.415 |
| 06/20/2021 | 88.425 | 89.307 | 87.965 | 89.268 |
| 06/21/2021 | 89.254 | 89.971 | 89.02 | 89.924 |
| 06/22/2021 | 89.919 | 90.411 | 89.86 | 90.164 |
| 06/23/2021 | 90.172 | 90.324 | 89.828 | 89.984 |
| 06/24/2021 | 89.979 | 90.225 | 89.878 | 90.095 |
| 06/27/2021 | 90.1 | 90.179 | 89.542 | 89.675 |
| 06/28/2021 | 89.681 | 89.707 | 89.113 | 89.113 |
| 06/29/2021 | 89.112 | 89.735 | 88.907 | 89.624 |
| 06/30/2021 | 89.619 | 90.124 | 89.497 | 89.68 |
| 07/01/2021 | 89.673 | 90.2 | 89.599 | 90.113 |
| 07/04/2021 | 90.114 | 90.19 | 89.689 | 89.908 |
| 07/05/2021 | 89.919 | 90.123 | 88.488 | 88.814 |
| 07/06/2021 | 88.786 | 89.134 | 88.403 | 88.634 |
| 07/07/2021 | 88.668 | 88.747 | 87.107 | 87.589 |
| 07/08/2021 | 87.574 | 88.516 | 87.445 | 88.491 |
| 07/11/2021 | 88.469 | 88.653 | 87.988 | 88.631 |
| 07/12/2021 | 88.645 | 88.735 | 88.016 | 88.396 |
| 07/13/2021 | 88.404 | 88.579 | 87.844 | 87.896 |
| 07/14/2021 | 87.912 | 87.958 | 87.057 | 87.226 |
| 07/15/2021 | 87.223 | 87.728 | 87.126 | 87.258 |
| 07/18/2021 | 87.265 | 87.31 | 85.425 | 85.855 |
| 07/19/2021 | 85.873 | 86.685 | 85.563 | 86.631 |
| 07/20/2021 | 86.646 | 88.011 | 86.267 | 87.81 |
| 07/21/2021 | 87.825 | 87.956 | 87.436 | 87.678 |
| 07/22/2021 | 87.683 | 88.054 | 87.607 | 87.969 |
| 07/25/2021 | 87.952 | 88.036 | 87.51 | 87.968 |
| 07/26/2021 | 87.943 | 88.02 | 87.081 | 87.112 |
| 07/27/2021 | 87.115 | 87.827 | 87.083 | 87.739 |
| 07/28/2021 | 87.735 | 88.183 | 87.551 | 87.965 |
| 07/29/2021 | 87.977 | 88.301 | 87.776 | 87.96 |
| 08/01/2021 | 87.897 | 88.081 | 87.269 | 87.388 |
| 08/02/2021 | 87.387 | 87.507 | 86.578 | 86.971 |
| 08/03/2021 | 86.975 | 87.452 | 86.666 | 87.321 |
| 08/04/2021 | 87.315 | 87.944 | 87.25 | 87.79 |
| 08/05/2021 | 87.792 | 88.044 | 87.656 | 87.805 |
| 08/08/2021 | 87.849 | 87.891 | 87.594 | 87.723 |
| 08/09/2021 | 87.698 | 88.343 | 87.621 | 88.312 |
| 08/10/2021 | 88.323 | 88.465 | 88.213 | 88.323 |
| 08/11/2021 | 88.32 | 88.382 | 88.062 | 88.174 |
| 08/12/2021 | 88.164 | 88.238 | 87.512 | 87.582 |
| 08/15/2021 | 87.599 | 87.699 | 86.743 | 86.886 |
| 08/16/2021 | 86.878 | 86.989 | 86.396 | 86.767 |
| 08/17/2021 | 86.792 | 87.154 | 86.614 | 86.7 |
| 08/18/2021 | 86.717 | 86.857 | 85.547 | 85.547 |
| 08/19/2021 | 85.54 | 85.743 | 84.672 | 85.633 |
| 08/22/2021 | 85.608 | 86.774 | 85.488 | 86.726 |
| 08/23/2021 | 86.728 | 87.181 | 86.634 | 87.13 |
| 08/24/2021 | 87.119 | 87.401 | 86.891 | 87.372 |
| 08/25/2021 | 87.398 | 87.51 | 86.66 | 86.772 |
| 08/26/2021 | 86.768 | 87.202 | 86.549 | 87.043 |
| 08/29/2021 | 87.042 | 87.439 | 86.894 | 87.197 |
| 08/30/2021 | 87.208 | 87.443 | 86.806 | 87.197 |
| 08/31/2021 | 87.196 | 87.737 | 87.121 | 87.183 |
| 09/01/2021 | 87.182 | 87.655 | 86.997 | 87.6 |
| 09/02/2021 | 87.581 | 87.897 | 87.435 | 87.565 |
| 09/05/2021 | 87.593 | 87.75 | 87.494 | 87.649 |
| 09/06/2021 | 87.653 | 87.733 | 87.154 | 87.198 |
| 09/07/2021 | 87.207 | 87.361 | 86.456 | 86.874 |
| 09/08/2021 | 86.881 | 86.933 | 86.378 | 86.644 |
| 09/09/2021 | 86.638 | 87.326 | 86.568 | 86.59 |
| 09/12/2021 | 86.614 | 87.031 | 86.581 | 86.985 |
| 09/13/2021 | 86.958 | 87.244 | 86.326 | 86.419 |
| 09/14/2021 | 86.412 | 86.648 | 85.96 | 86.605 |
| 09/15/2021 | 86.583 | 86.818 | 86.321 | 86.512 |
| 09/16/2021 | 86.509 | 87.032 | 86.099 | 86.135 |
| 09/19/2021 | 86.13 | 86.239 | 84.9 | 85.318 |
| 09/20/2021 | 85.334 | 86.033 | 85.031 | 85.229 |
| 09/21/2021 | 85.207 | 86.27 | 85.092 | 85.955 |
| 09/22/2021 | 85.947 | 87.215 | 85.846 | 87.186 |
| 09/23/2021 | 87.176 | 87.633 | 86.837 | 87.524 |
| 09/26/2021 | 87.501 | 87.996 | 87.432 | 87.913 |
| 09/27/2021 | 87.896 | 88.33 | 87.626 | 87.902 |
| 09/28/2021 | 87.89 | 88.099 | 87.641 | 87.789 |
| 09/29/2021 | 87.785 | 88.31 | 87.64 | 87.753 |
| 09/30/2021 | 87.779 | 87.978 | 87.183 | 87.808 |
| 10/03/2021 | 87.751 | 88.523 | 87.704 | 88.114 |
| 10/04/2021 | 88.115 | 88.834 | 87.967 | 88.59 |
| 10/05/2021 | 88.587 | 88.758 | 88.001 | 88.511 |
| 10/06/2021 | 88.491 | 89.016 | 88.343 | 88.933 |
| 10/07/2021 | 88.95 | 90.067 | 88.893 | 89.991 |
| 10/10/2021 | 89.953 | 91.039 | 89.883 | 90.792 |
| 10/11/2021 | 90.788 | 91.416 | 90.54 | 91.122 |
| 10/12/2021 | 91.113 | 91.365 | 90.926 | 91.008 |
| 10/13/2021 | 91.023 | 92.001 | 90.96 | 91.896 |
| 10/14/2021 | 91.911 | 92.681 | 91.85 | 92.387 |
| 10/17/2021 | 92.377 | 92.582 | 92.072 | 92.36 |
| 10/18/2021 | 92.368 | 92.713 | 92.246 | 92.497 |
| 10/19/2021 | 92.527 | 92.884 | 92.347 | 92.782 |
| 10/20/2021 | 92.753 | 93.032 | 91.893 | 92.152 |
| 10/21/2021 | 92.143 | 92.496 | 91.654 | 91.787 |
| 10/24/2021 | 91.801 | 92.155 | 91.699 | 91.84 |
| 10/25/2021 | 91.835 | 92.527 | 91.775 | 92.132 |
| 10/26/2021 | 92.134 | 92.478 | 91.247 | 92.088 |
| 10/27/2021 | 92.095 | 92.167 | 91.708 | 92.003 |
| 10/28/2021 | 91.996 | 92.267 | 91.722 | 92.015 |
| 10/31/2021 | 92.059 | 92.502 | 92.056 | 92.176 |
| 11/01/2021 | 92.17 | 92.25 | 91.424 | 91.823 |
| 11/02/2021 | 91.819 | 92.081 | 91.556 | 91.994 |
| 11/03/2021 | 92.005 | 92.212 | 91.127 | 91.303 |
| 11/04/2021 | 91.333 | 91.571 | 90.989 | 91.038 |
| 11/07/2021 | 91.04 | 91.32 | 90.745 | 90.992 |
| 11/08/2021 | 90.994 | 91.048 | 90.422 | 90.714 |
| 11/09/2021 | 90.713 | 91.712 | 90.639 | 91.149 |
| 11/10/2021 | 91.153 | 91.367 | 90.464 | 90.63 |
| 11/11/2021 | 90.618 | 90.864 | 90.443 | 90.767 |
| 11/14/2021 | 90.769 | 91.245 | 90.671 | 91.218 |
| 11/15/2021 | 91.219 | 91.487 | 91.083 | 91.384 |
| 11/16/2021 | 91.389 | 91.61 | 90.342 | 90.471 |
| 11/17/2021 | 90.473 | 90.74 | 90.23 | 90.656 |
| 11/18/2021 | 90.657 | 90.86 | 89.713 | 90.12 |
| 11/21/2021 | 90.111 | 90.609 | 90.076 | 90.429 |
| 11/22/2021 | 90.431 | 90.902 | 89.956 | 90.888 |
| 11/23/2021 | 90.878 | 91.239 | 90.545 | 91.117 |
| 11/24/2021 | 91.116 | 91.282 | 90.955 | 91.211 |
| 11/25/2021 | 91.208 | 91.241 | 88.403 | 88.478 |
| 11/28/2021 | 88.799 | 89.458 | 88.599 | 89.109 |
| 11/29/2021 | 89.115 | 89.414 | 88.027 | 88.462 |
| 11/30/2021 | 88.456 | 89.277 | 87.876 | 87.977 |
| 12/01/2021 | 87.978 | 88.683 | 87.845 | 88.364 |
| 12/02/2021 | 88.352 | 89.136 | 87.708 | 87.849 |
| 12/05/2021 | 87.912 | 89.013 | 87.863 | 88.927 |
| 12/06/2021 | 88.93 | 89.928 | 88.828 | 89.726 |
| 12/07/2021 | 89.737 | 90.366 | 89.494 | 89.853 |
| 12/08/2021 | 89.854 | 89.939 | 89.148 | 89.223 |
| 12/09/2021 | 89.224 | 89.608 | 88.991 | 89.16 |
| 12/12/2021 | 89.114 | 89.367 | 88.515 | 88.61 |
| 12/13/2021 | 88.607 | 88.858 | 88.366 | 88.466 |
| 12/14/2021 | 88.464 | 88.83 | 88.074 | 88.793 |
| 12/15/2021 | 88.796 | 89.45 | 88.645 | 88.925 |
| 12/16/2021 | 88.927 | 89.09 | 88.202 | 88.212 |
| 12/19/2021 | 88.202 | 88.281 | 87.439 | 87.84 |
| 12/20/2021 | 87.846 | 88.364 | 87.721 | 88.336 |
| 12/21/2021 | 88.335 | 88.963 | 88.197 | 88.895 |
| 12/22/2021 | 88.898 | 89.416 | 88.783 | 89.337 |
| 12/23/2021 | 89.336 | 89.453 | 89.125 | 89.246 |
| 12/26/2021 | 89.251 | 89.902 | 89.191 | 89.806 |
| 12/27/2021 | 89.808 | 89.904 | 89.454 | 89.613 |
| 12/28/2021 | 89.616 | 89.899 | 89.438 | 89.85 |
| 12/29/2021 | 89.849 | 90.347 | 89.845 | 90.273 |
| 12/30/2021 | 90.277 | 91.26 | 90.24 | 91.02 |