CADJPY: Canadian Dollar / Japanese Yen Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 104.1284

CLOSE 104.1692

Low

LOW 94.073

High

HIGH 111.167

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	96.8	96.964	96.193	96.317
01/02/2023	96.322	96.888	95.404	95.801
01/03/2023	95.808	98.433	95.524	98.418
01/04/2023	98.41	98.853	97.632	98.2
01/05/2023	98.198	98.987	98.096	98.254
01/08/2023	98.194	99.091	97.929	98.438
01/09/2023	98.437	98.77	98.182	98.491
01/10/2023	98.498	98.952	98.309	98.693
01/11/2023	98.705	98.733	96.547	96.703
01/12/2023	96.698	96.832	95.089	95.493
01/15/2023	95.447	96.144	95.246	95.832
01/16/2023	95.823	96.242	95.655	95.766
01/17/2023	95.788	98.302	95.378	95.457
01/18/2023	95.463	95.584	94.638	95.375
01/19/2023	95.382	96.969	95.32	96.837
01/22/2023	96.781	97.723	96.518	97.723
01/23/2023	97.724	97.823	97.161	97.327
01/24/2023	97.327	97.783	96.344	96.821
01/25/2023	96.831	97.773	96.288	97.751
01/26/2023	97.749	97.796	97.246	97.561
01/29/2023	97.471	97.876	97	97.445
01/30/2023	97.437	97.883	96.724	97.812
01/31/2023	97.82	97.966	96.638	96.947
02/01/2023	96.948	97.231	96.37	96.705
02/02/2023	96.71	98.069	96.046	97.855
02/05/2023	98.296	98.863	98.1	98.649
02/06/2023	98.652	98.72	97.475	97.787
02/07/2023	97.801	98.066	97.589	97.745
02/08/2023	97.736	98.063	97.382	97.776
02/09/2023	97.788	98.556	96.637	98.472
02/12/2023	98.421	99.565	98.307	99.186
02/13/2023	99.193	99.812	98.824	99.743
02/14/2023	99.751	100.282	99.323	100.142
02/15/2023	100.148	100.218	99.462	99.482
02/16/2023	99.482	99.948	99.394	99.575
02/19/2023	99.613	99.843	99.395	99.793
02/20/2023	99.795	100.301	99.53	99.68
02/21/2023	99.678	99.801	99.286	99.546
02/22/2023	99.553	99.91	99.266	99.419
02/23/2023	99.421	100.316	99.039	100.261
02/26/2023	100.19	100.518	100.004	100.37
02/27/2023	100.368	100.879	99.707	99.761
02/28/2023	99.766	100.22	99.49	100.153
03/01/2023	100.154	100.586	100.075	100.539
03/02/2023	100.542	100.634	99.672	99.924
03/05/2023	99.951	100.094	99.598	99.872
03/06/2023	99.87	100.023	99.467	99.728
03/07/2023	99.727	100.179	99.095	99.501
03/08/2023	99.505	99.59	98.373	98.399
03/09/2023	98.415	99.029	97.228	97.495
03/12/2023	97.446	98.064	95.949	97.023
03/13/2023	97.003	98.705	96.841	98.086
03/14/2023	98.075	98.629	95.904	96.91
03/15/2023	96.907	97.568	95.739	97.466
03/16/2023	97.447	97.505	95.814	95.988
03/19/2023	96.021	96.881	95.035	96.087
03/20/2023	96.093	96.932	95.784	96.617
03/21/2023	96.571	97.119	95.456	95.699
03/22/2023	95.69	96.329	94.897	95.399
03/23/2023	95.37	95.466	94.073	95.105
03/26/2023	95.057	96.498	95	96.291
03/27/2023	96.283	96.341	95.501	96.224
03/28/2023	96.189	98.011	96.168	97.99
03/29/2023	97.97	98.213	97.576	98.128
03/30/2023	98.111	98.749	97.943	98.202
04/02/2023	98.519	99.058	98.252	98.538
04/03/2023	98.586	99.184	97.694	97.965
04/04/2023	97.949	98.116	97.095	97.545
04/05/2023	97.54	97.879	97.166	97.65
04/06/2023	97.66	97.939	97.371	97.847
04/09/2023	97.826	98.944	97.617	98.891
04/10/2023	98.861	99.343	98.473	99.299
04/11/2023	99.296	99.546	98.686	99.046
04/12/2023	99.03	99.572	98.724	99.385
04/13/2023	99.369	100.16	99.205	100.115
04/16/2023	100.127	100.485	100.036	100.401
04/17/2023	100.389	100.598	100.026	100.155
04/18/2023	100.135	100.564	99.942	100.09
04/19/2023	100.077	100.25	99.527	99.595
04/20/2023	99.596	99.657	98.681	99.028
04/23/2023	99.076	99.528	98.841	99.133
04/24/2023	99.136	99.322	97.752	98.122
04/25/2023	98.131	98.362	97.557	98.016
04/26/2023	98.012	98.62	97.831	98.592
04/27/2023	98.584	100.679	98.029	100.592
04/30/2023	100.631	101.601	100.471	101.509
05/01/2023	101.514	101.807	99.999	100.194
05/02/2023	100.213	100.292	98.931	98.956
05/03/2023	98.935	99.238	98.386	99.186
05/04/2023	99.19	100.829	99.077	100.789
05/07/2023	100.763	101.425	100.713	101.04
05/08/2023	101.013	101.191	100.675	101.039
05/09/2023	100.995	101.28	100.019	100.483
05/10/2023	100.467	100.594	99.371	99.742
05/11/2023	99.723	100.223	99.633	100.114
05/14/2023	100.112	101.136	100.077	101.062
05/15/2023	101.059	101.686	100.692	101.168
05/16/2023	101.177	102.39	101.147	102.333
05/17/2023	102.327	102.843	101.94	102.72
05/18/2023	102.704	102.915	101.666	102.135
05/21/2023	102.13	102.661	101.863	102.615
05/22/2023	102.603	102.902	102.164	102.627
05/23/2023	102.599	102.688	102.123	102.585
05/24/2023	102.58	102.854	102.106	102.676
05/25/2023	102.657	103.334	102.363	103.239
05/28/2023	103.279	103.558	102.96	103.313
05/29/2023	103.31	103.593	102.606	102.763
05/30/2023	102.762	103.046	102.151	102.644
05/31/2023	102.645	103.329	102.418	103.2
06/01/2023	103.183	104.279	103.123	104.19
06/04/2023	104.237	104.591	103.508	103.81
06/05/2023	103.807	104.351	103.621	104.176
06/06/2023	104.168	104.882	103.706	104.802
06/07/2023	104.774	104.874	103.711	103.993
06/08/2023	103.977	104.774	103.862	104.418
06/11/2023	104.436	104.768	104.279	104.427
06/12/2023	104.418	105.455	104.241	105.318
06/13/2023	105.281	105.398	104.738	105.137
06/14/2023	105.114	106.246	105.013	106.093
06/15/2023	106.108	107.658	105.734	107.468
06/18/2023	107.464	107.65	106.98	107.471
06/19/2023	107.467	107.669	106.557	106.866
06/20/2023	106.87	107.895	106.8	107.78
06/21/2023	107.752	108.903	107.594	108.818
06/22/2023	108.806	109.094	108.013	108.995
06/25/2023	108.952	109.27	108.606	109.085
06/26/2023	109.078	109.505	108.762	109.208
06/27/2023	109.181	109.22	108.63	108.968
06/28/2023	108.959	109.395	108.638	109.219
06/29/2023	109.204	109.415	108.733	108.86
07/02/2023	108.945	109.365	108.801	109.166
07/03/2023	109.168	109.363	108.995	109.242
07/04/2023	109.218	109.392	108.503	108.903
07/05/2023	108.894	108.928	107.745	107.769
07/06/2023	107.745	107.855	106.878	107.001
07/09/2023	107.068	107.603	106.375	106.403
07/10/2023	106.402	106.624	105.645	106.073
07/11/2023	106.076	106.1	104.79	105.023
07/12/2023	104.987	105.493	104.752	105.296
07/13/2023	105.293	105.931	104.726	104.977
07/16/2023	104.974	105.721	104.379	105.083
07/17/2023	105.067	105.522	104.247	105.423
07/18/2023	105.399	106.351	105.35	106.089
07/19/2023	106.033	106.613	105.883	106.323
07/20/2023	106.307	107.8	106.079	107.192
07/23/2023	107.171	107.539	106.78	107.435
07/24/2023	107.431	107.664	106.805	106.966
07/25/2023	106.965	107.121	105.901	106.176
07/26/2023	106.146	107.087	104.798	105.472
07/27/2023	105.461	106.701	104.221	106.488
07/30/2023	106.47	108.126	106.18	107.854
07/31/2023	107.864	108.118	107.519	107.921
08/01/2023	107.909	107.925	106.837	107.351
08/02/2023	107.342	107.764	106.377	106.738
08/03/2023	106.741	107.055	105.865	105.87
08/06/2023	105.925	106.646	105.837	106.555
08/07/2023	106.557	107.096	105.889	106.854
08/08/2023	106.822	107.193	106.566	107.072
08/09/2023	107.069	107.882	106.998	107.63
08/10/2023	107.603	107.938	107.419	107.814
08/13/2023	107.813	108.138	107.518	108.133
08/14/2023	108.106	108.282	107.657	107.843
08/15/2023	107.831	108.195	107.613	108.143
08/16/2023	108.133	110.595	107.511	107.662
08/17/2023	107.69	107.768	107.026	107.25
08/20/2023	107.249	108.207	107.106	107.949
08/21/2023	107.944	108.032	107.443	107.657
08/22/2023	107.659	107.675	106.545	107.084
08/23/2023	107.085	107.676	106.897	107.36
08/24/2023	107.356	107.715	107.237	107.621
08/27/2023	107.672	108.028	107.586	107.743
08/28/2023	107.731	108.112	107.351	107.637
08/29/2023	107.602	108.105	107.475	108.058
08/30/2023	108.056	108.12	107.294	107.731
08/31/2023	107.73	107.827	106.68	107.532
09/03/2023	107.518	107.776	107.397	107.752
09/04/2023	107.754	108.544	107.452	108.291
09/05/2023	108.279	108.339	107.79	108.281
09/06/2023	108.3	108.373	107.416	107.642
09/07/2023	107.63	108.464	107.162	108.375
09/10/2023	108.095	108.117	107.274	107.985
09/11/2023	107.996	108.67	107.819	108.516
09/12/2023	108.525	109.094	108.462	108.842
09/13/2023	108.837	109.201	108.593	109.185
09/14/2023	109.179	109.488	109.028	109.291
09/17/2023	109.278	109.645	109.189	109.452
09/18/2023	109.447	110.444	109.386	109.95
09/19/2023	109.939	110.243	109.761	110.193
09/20/2023	110.188	110.252	109.219	109.456
09/21/2023	109.442	110.419	109.397	110.049
09/24/2023	110.054	110.682	109.971	110.662
09/25/2023	110.659	110.693	110.101	110.276
09/26/2023	110.267	110.886	110.159	110.854
09/27/2023	110.848	110.88	110.433	110.7
09/28/2023	110.698	111.167	109.968	110.014
10/01/2023	110.099	110.362	109.463	109.581
10/02/2023	109.568	109.643	107.545	108.708
10/03/2023	108.707	108.95	108.136	108.494
10/04/2023	108.493	108.504	107.982	108.377
10/05/2023	108.359	109.428	108.237	109.265
10/08/2023	109.154	109.372	108.953	109.286
10/09/2023	109.285	109.673	109.132	109.483
10/10/2023	109.462	109.772	109.275	109.737
10/11/2023	109.738	109.943	109.31	109.426
10/12/2023	109.422	109.744	109.289	109.5
10/15/2023	109.419	109.986	109.311	109.856
10/16/2023	109.836	109.941	109.144	109.773
10/17/2023	109.759	109.957	109.268	109.314
10/18/2023	109.318	109.451	109.022	109.18
10/19/2023	109.189	109.673	109.102	109.254
10/22/2023	109.279	109.552	109.123	109.35
10/23/2023	109.349	109.483	108.908	109.103
10/24/2023	109.1	109.137	108.566	108.887
10/25/2023	108.893	109.151	108.516	108.724
10/26/2023	108.741	108.844	107.712	107.856
10/29/2023	107.875	108.403	107.487	107.836
10/30/2023	107.838	109.352	107.749	109.337
10/31/2023	109.309	109.363	108.693	108.955
11/01/2023	108.948	109.558	108.507	109.529
11/02/2023	109.517	109.541	109.007	109.364
11/05/2023	109.329	109.765	109.243	109.511
11/06/2023	109.513	109.617	109.219	109.293
11/07/2023	109.292	109.498	109.18	109.448
11/08/2023	109.446	109.78	109.332	109.612
11/09/2023	109.613	109.836	109.352	109.823
11/12/2023	109.813	110.017	109.478	109.862
11/13/2023	109.869	109.974	109.591	109.726
11/14/2023	109.73	110.676	109.701	110.661
11/15/2023	110.661	110.669	109.278	109.526
11/16/2023	109.525	109.623	108.722	109.145
11/19/2023	109.102	109.314	107.946	108.077
11/20/2023	108.078	108.436	107.231	108.337
11/21/2023	108.329	109.257	108.051	109.246
11/22/2023	109.246	109.311	108.917	109.209
11/23/2023	109.212	109.989	108.899	109.638
11/26/2023	109.615	109.778	108.947	109.162
11/27/2023	109.154	109.487	108.598	108.654
11/28/2023	108.644	108.853	108.21	108.367
11/29/2023	108.349	109.461	108.062	109.263
11/30/2023	109.258	109.658	108.563	108.821
12/03/2023	108.797	108.843	108.146	108.784
12/04/2023	108.777	108.848	107.988	108.302
12/05/2023	108.299	108.696	108.208	108.426
12/06/2023	108.427	108.456	104.226	105.714
12/07/2023	105.712	106.806	104.892	106.713
12/10/2023	106.666	108.033	106.595	107.727
12/11/2023	107.73	107.73	106.818	107.044
12/12/2023	107.048	107.344	105.691	105.905
12/13/2023	105.906	106.002	104.744	105.784
12/14/2023	105.783	106.411	105.716	106.332
12/17/2023	106.306	106.979	106.197	106.695
12/18/2023	106.699	108.281	106.222	107.898
12/19/2023	107.898	108.041	107.371	107.525
12/20/2023	107.531	107.537	106.572	107.096
12/21/2023	107.083	107.572	106.821	107.442
12/24/2023	107.411	107.525	107.077	107.432
12/25/2023	107.431	108.003	107.165	107.902
12/26/2023	107.902	108.277	107.117	107.377
12/27/2023	107.376	107.42	106.333	106.897
12/28/2023	106.879	107.221	106.391	106.408
12/31/2023	106.441	106.545	105.996	106.397

Menu

Create your free account now!

CADJPY: Canadian Dollar / Japanese Yen Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

CADJPY: Canadian Dollar / Japanese Yen Historical Data

2023 Historical Chart

Average

Low

High