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
CADJPY logo
CADJPY
CADJPY
16:32:23
113.804 ¥
-0.355 (%-0.31)
Previous Close: 114.159·
Volatility: 0.510
Day Low₺113.657
Day High₺114.238
Bid113.793
Ask113.816

Market Data

Spot Rate
B:113.793
A:113.816
Week over week (WoW)
-0.65%
Month over month (MoM)
-1.45%
Year to date (YTD)
-0.29%
Year over year (YoY)
+7.39%
Overview
Technicals
Comments
Archive

CADJPY: Canadian Dollar / Japanese Yen Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 107.1354
CLOSE 107.1552

Low

LOW 101.26

High

HIGH 114.647
DATEOPENHIGHLOWCLOSE
01/01/2025109.161109.773108.561109.47
01/02/2025109.469109.477108.593108.912
01/05/2025108.879110.022108.799109.975
01/06/2025109.972110.463109.845109.943
01/07/2025109.94110.291109.877110.107
01/08/2025110.116110.226109.492109.91
01/09/2025109.912110.191109.149109.38
01/12/2025109.35109.553108.756109.494
01/13/2025109.49110.157109.233110.025
01/14/2025110.023110.17108.91109.21
01/15/2025109.185109.224107.795107.815
01/16/2025107.801108.522107.651107.932
01/19/2025107.986109.021107.763108.744
01/20/2025108.763108.82107.328108.469
01/21/2025108.473109.084108.464108.812
01/22/2025108.81108.913108.361108.512
01/23/2025108.521109.253108.057108.677
01/26/2025108.531108.615107.072107.557
01/27/2025107.556108.288107.399108.028
01/28/2025108.022108.172107.273107.685
01/29/2025107.693107.808105.758106.522
01/30/2025106.49107.714106.241106.71
02/02/2025106.041106.507104.911106.196
02/03/2025106.196108.025106.156107.748
02/04/2025107.751107.832106.418106.681
02/05/2025106.679106.744105.645105.948
02/06/2025105.927106.467105.384105.959
02/09/2025105.901106.45105.203106.194
02/10/2025106.201106.84105.804106.779
02/11/2025106.779108.292106.654108.121
02/12/2025108.117108.318107.356107.676
02/13/2025107.676107.881107.248107.483
02/16/2025107.41107.455106.67106.755
02/17/2025106.751107.191106.6107.149
02/18/2025107.157107.352106.389106.487
02/19/2025106.481106.5105.325105.614
02/20/2025105.602106.334104.67104.816
02/23/2025104.862105.457104.783104.974
02/24/2025104.975105.343103.949104.072
02/25/2025104.075104.538103.775103.904
02/26/2025103.915104.679103.573103.664
02/27/2025103.668104.761103.205104.047
03/02/2025104.226104.974102.55103.001
03/03/2025102.991103.43102.198103.007
03/04/2025103.006104.28102.982103.811
03/05/2025103.812104.238102.586103.322
03/06/2025103.318103.662101.918102.976
03/09/2025102.823102.897101.635101.991
03/10/2025101.986102.801101.378102.379
03/11/2025102.379103.64102.298103.173
03/12/2025103.169103.303102.044102.364
03/13/2025102.374103.558102.287103.444
03/16/2025103.439104.524103.294104.419
03/17/2025104.429105.03104.175104.349
03/18/2025104.372104.93103.732103.811
03/19/2025103.81104.039103.156103.895
03/20/2025103.88104.503103.481104.047
03/23/2025104.046105.499104.046105.258
03/24/2025105.267105.412104.534104.987
03/25/2025104.96105.865104.935105.554
03/26/2025105.551105.822105.033105.601
03/27/2025105.601105.648104.529104.665
03/30/2025104.675104.751103.742104.451
03/31/2025104.445104.669103.497104.648
04/01/2025104.64105.456104.032104.877
04/02/2025104.885104.919103.301103.631
04/03/2025103.624104.107101.879103.318
04/06/2025102.672104.31101.637103.661
04/07/2025103.696104.332102.369102.542
04/08/2025102.554105.083101.63104.94
04/09/2025104.985104.993102.852103.314
04/10/2025103.329103.757102.257103.51
04/13/2025103.677103.928102.659103.077
04/14/2025103.115103.512102.391102.605
04/15/2025102.64102.917102.028102.367
04/16/2025102.358103.161102.2102.919
04/17/2025102.871102.975102.589102.681
04/20/2025102.653102.747101.547102.225
04/21/2025102.197102.607101.26102.58
04/22/2025102.582103.418102.378103.341
04/23/2025103.316103.385102.561102.993
04/24/2025103.032103.955102.933103.731
04/27/2025103.651103.812102.602102.705
04/28/2025102.708103.144102.503102.911
04/29/2025102.88103.84102.783103.686
04/30/2025103.678105.284103.626104.975
05/01/2025104.965105.412104.265104.922
05/04/2025104.909104.988103.926104.053
05/05/2025104.381104.52103.255103.614
05/06/2025103.985104.489103.393104.263
05/07/2025104.334104.963103.831104.854
05/08/2025104.853104.951103.988104.299
05/11/2025104.772106.255104.564106.246
05/12/2025106.22106.247105.469105.827
05/13/2025105.834105.954104.488104.959
05/14/2025104.961105.053103.949104.373
05/15/2025104.38104.504103.886104.28
05/18/2025104.13104.229103.691103.838
05/19/2025103.87104.211103.396103.845
05/20/2025103.854104.008103.356103.674
05/21/2025103.685104.12103.133103.946
05/22/2025103.946104.031103.009103.818
05/25/2025103.803104.304103.736103.993
05/26/2025103.99104.981103.535104.518
05/27/2025104.517104.983104.211104.703
05/28/2025104.679105.575104.316104.428
05/29/2025104.455105.047103.873104.854
06/01/2025104.797104.879104.029104.367
06/02/2025104.381105.037103.839104.963
06/03/2025104.92105.303104.374104.609
06/04/2025104.58105.351104.266104.99
06/05/2025104.941106.013104.873105.772
06/08/2025105.798105.862105.284105.554
06/09/2025105.556106.033105.327105.984
06/10/2025105.977106.31105.588105.841
06/11/2025105.808105.887105.137105.758
06/12/2025105.725106.15104.802106.108
06/15/2025106.05106.74105.889106.665
06/16/2025106.672106.893106.09106.22
06/17/2025106.201106.341105.628105.977
06/18/2025106.006106.335105.615106.186
06/19/2025106.191106.426105.958106.39
06/22/2025106.51107.343106.232106.417
06/23/2025106.435106.465105.41105.607
06/24/2025105.599106.235105.371105.831
06/25/2025105.827106.007105.036105.87
06/26/2025105.853106.159105.241105.742
06/29/2025105.588105.946105.236105.846
06/30/2025105.846105.917104.853105.105
07/01/2025105.127105.782105.08105.716
07/02/2025105.755107.027105.596106.7
07/03/2025106.716106.737106.108106.224
07/06/2025106.242107.032105.949106.767
07/07/2025106.767107.436106.649107.302
07/08/2025107.299107.544106.821106.919
07/09/2025106.935107.174106.585107.116
07/10/2025107.092107.853106.582107.698
07/13/2025107.566107.914107.337107.779
07/14/2025107.837108.611107.714108.486
07/15/2025108.479108.743107.257108.082
07/16/2025108.059108.403107.894108.08
07/17/2025108.064108.45107.933108.449
07/20/2025108.14108.383107.431107.749
07/21/2025107.849108.23107.189108.003
07/22/2025108.002108.298107.396107.96
07/23/2025107.83108.105107.239107.81
07/24/2025107.792108.161107.552107.78
07/27/2025107.79108.254107.737108.13
07/28/2025108.094108.217107.692107.827
07/29/2025107.829108.124107.346108.124
07/30/2025108.118108.937107.476108.825
07/31/2025108.821108.957106.813106.919
08/03/2025106.894107.433106.59106.752
08/04/2025106.764107.215106.526107.179
08/05/2025107.171107.412106.99107.255
08/06/2025107.238107.516106.898107.04
08/07/2025107.043107.693106.855107.392
08/10/2025107.343107.568107.007107.535
08/11/2025107.523107.758107.198107.345
08/12/2025107.35107.53106.858107.129
08/13/2025107.101107.136106.246106.98
08/14/2025106.988107.04106.354106.496
08/17/2025106.526107.195106.48107.146
08/18/2025107.143107.209106.347106.489
08/19/2025106.489106.576105.944106.213
08/20/2025106.199106.779106.136106.67
08/21/2025106.651106.922105.976106.259
08/24/2025106.279106.759106.18106.626
08/25/2025106.634106.743106.194106.517
08/26/2025106.506107.008106.428106.89
08/27/2025106.902107.034106.686106.899
08/28/2025106.876107.121106.755106.979
08/31/2025107.04107.241106.812107.039
09/01/2025107.039107.96106.957107.648
09/02/2025107.653108.035107.224107.386
09/03/2025107.37107.556107.152107.467
09/04/2025107.473107.515106.173106.594
09/07/2025106.852107.344106.701106.873
09/08/2025106.876106.939106.007106.485
09/09/2025106.491106.553106.239106.374
09/10/2025106.376106.708106.203106.45
09/11/2025106.452106.925106.352106.669
09/14/2025106.659107.063106.465106.993
09/15/2025106.977107.112106.438106.598
09/16/2025106.618106.752105.977106.72
09/17/2025106.705107.414106.595107.286
09/18/2025107.259107.448106.738107.38
09/21/2025107.367107.572106.831106.913
09/22/2025106.906107.002106.525106.723
09/23/2025106.692107.207106.571107.152
09/24/2025107.155107.628106.948107.474
09/25/2025107.509107.594107.16107.304
09/28/2025107.309107.345106.594106.794
09/29/2025106.797106.909106.072106.266
09/30/2025106.247106.433105.263105.543
10/01/2025105.533105.736105.199105.448
10/02/2025105.444105.837105.354105.701
10/05/2025106.428107.871106.428107.836
10/06/2025107.823108.955107.75108.89
10/07/2025108.91109.658108.789109.447
10/08/2025109.444109.753109.078109.21
10/09/2025109.107109.291107.923107.923
10/12/2025108.228108.839108.228108.499
10/13/2025108.499108.722107.916108.111
10/14/2025108.112108.191107.494107.581
10/15/2025107.567107.861106.891107.047
10/16/2025107.044107.496106.237107.417
10/19/2025107.376107.928107.087107.396
10/20/2025107.393108.562107.25108.351
10/21/2025108.341108.708108.137108.586
10/22/2025108.601109.224108.521109.066
10/23/2025109.061109.289108.714109.202
10/26/2025109.198109.558109.164109.278
10/27/2025109.282109.303108.463109.071
10/28/2025109.08109.783108.73109.544
10/29/2025109.519110.392109.22110.229
10/30/2025110.231110.31109.716109.923
11/02/2025109.946110.112109.426109.729
11/03/2025109.731109.807108.872108.999
11/04/2025108.999109.302108.373109.244
11/05/2025109.244109.283108.202108.411
11/06/2025108.419109.412108.306109.369
11/09/2025109.304110.08109.25109.898
11/10/2025109.896110.096109.687110.025
11/11/2025110.025110.595109.865110.529
11/12/2025110.539110.643109.957110.179
11/13/2025110.178110.349109.567110.174
11/16/2025110.187110.734110.086110.48
11/17/2025110.485111.457110.14111.258
11/18/2025111.258111.819110.916111.649
11/19/2025111.649112.29111.551111.766
11/20/2025111.767111.828110.6110.99
11/23/2025110.952111.445110.901111.151
11/24/2025111.15111.261110.44110.709
11/25/2025110.706111.496110.577111.418
11/26/2025111.423111.478110.961111.426
11/27/2025111.425112.009111.215111.757
11/30/2025111.759111.79110.82111.036
12/01/2025111.029111.719111.018111.489
12/02/2025111.484111.613111.152111.273
12/03/2025111.273111.401110.603111.14
12/04/2025111.138112.344110.719112.323
12/07/2025112.36112.814112.06112.54
12/08/2025112.546113.453112.466113.284
12/09/2025113.288113.348112.827113.025
12/10/2025113.037113.179112.506113.006
12/11/2025113.011113.45112.862113.238
12/14/2025113.21113.297112.484112.741
12/15/2025112.751112.781112.29112.538
12/16/2025112.537113.052112.286112.97
12/17/2025112.967113.27112.734112.941
12/18/2025112.946114.458112.844114.284
12/21/2025114.294114.368113.963114.157
12/22/2025114.154114.272113.489114.149
12/23/2025114.149114.182113.722114.012
12/24/2025114.008114.036113.939114.005
12/25/2025114.005114.644113.84114.485
12/28/2025114.475114.647113.966113.984
12/29/2025113.984114.354113.819114.26
12/30/2025114.268114.616114.128114.134
12/31/2025114.133114.261114.114114.215