CHFJPY
Swiss Franc / Japanese Yen
189.70
¥
+0.02 (%+0.01)
CHFJPY: Swiss Franc / Japanese Yen Historical Data
Historical price data, yearly archive and performance analysis for Swiss Franc / Japanese Yen.
Historical Chart
Loading chart...
Average
OPEN 180.5872
CLOSE 180.6744
Low
LOW 165.86
High
HIGH 198.72
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 173.29 | 173.88 | 172.42 | 172.71 |
| 01/02/2025 | 172.71 | 173.13 | 172.37 | 173.1 |
| 01/05/2025 | 173.12 | 174.49 | 172.92 | 174.24 |
| 01/06/2025 | 174.24 | 174.91 | 173.55 | 173.62 |
| 01/07/2025 | 173.62 | 174.07 | 173.38 | 173.75 |
| 01/08/2025 | 173.76 | 173.88 | 172.89 | 173.36 |
| 01/09/2025 | 173.36 | 173.67 | 171.75 | 172.16 |
| 01/12/2025 | 172.15 | 172.25 | 171.19 | 171.69 |
| 01/13/2025 | 171.7 | 173.12 | 171.47 | 173.1 |
| 01/14/2025 | 173.1 | 173.23 | 171.34 | 171.45 |
| 01/15/2025 | 171.44 | 171.54 | 170.27 | 170.34 |
| 01/16/2025 | 170.31 | 171.15 | 170.25 | 170.65 |
| 01/19/2025 | 170.74 | 171.73 | 170.51 | 171.66 |
| 01/20/2025 | 171.66 | 171.83 | 170.74 | 171.63 |
| 01/21/2025 | 171.62 | 172.8 | 171.43 | 172.66 |
| 01/22/2025 | 172.66 | 172.92 | 171.66 | 171.92 |
| 01/23/2025 | 171.93 | 172.69 | 171.22 | 172.08 |
| 01/26/2025 | 171.96 | 172.27 | 171.09 | 171.41 |
| 01/27/2025 | 171.41 | 172.18 | 171.18 | 172 |
| 01/28/2025 | 171.99 | 172.31 | 170.93 | 171.19 |
| 01/29/2025 | 171.21 | 171.25 | 169.53 | 169.63 |
| 01/30/2025 | 169.63 | 170.63 | 169.18 | 170.3 |
| 02/02/2025 | 169.72 | 170.22 | 168.56 | 169.56 |
| 02/03/2025 | 169.57 | 171.05 | 169.52 | 170.47 |
| 02/04/2025 | 170.47 | 170.64 | 168.83 | 169.4 |
| 02/05/2025 | 169.41 | 169.43 | 167.16 | 167.48 |
| 02/06/2025 | 167.47 | 167.88 | 165.87 | 166.37 |
| 02/09/2025 | 166.36 | 167.58 | 166.09 | 166.73 |
| 02/10/2025 | 166.73 | 167.1 | 166.42 | 167.03 |
| 02/11/2025 | 167.03 | 169.47 | 166.88 | 169.1 |
| 02/12/2025 | 169.09 | 169.75 | 168.75 | 169.14 |
| 02/13/2025 | 169.15 | 169.65 | 168.64 | 169.31 |
| 02/16/2025 | 169.27 | 169.53 | 167.93 | 168.06 |
| 02/17/2025 | 168.06 | 168.86 | 167.89 | 168.25 |
| 02/18/2025 | 168.23 | 168.49 | 167.44 | 167.52 |
| 02/19/2025 | 167.52 | 167.56 | 166.01 | 166.72 |
| 02/20/2025 | 166.7 | 167.75 | 165.98 | 166.24 |
| 02/23/2025 | 166.21 | 167.12 | 165.99 | 166.88 |
| 02/24/2025 | 166.88 | 167.58 | 166.37 | 166.88 |
| 02/25/2025 | 166.87 | 167.41 | 166.48 | 166.67 |
| 02/26/2025 | 166.68 | 167.09 | 166.2 | 166.46 |
| 02/27/2025 | 166.47 | 167.31 | 165.86 | 166.7 |
| 03/02/2025 | 166.74 | 167.99 | 166.31 | 166.67 |
| 03/03/2025 | 166.66 | 168.16 | 166.09 | 167.78 |
| 03/04/2025 | 167.79 | 168.72 | 166.83 | 167.15 |
| 03/05/2025 | 167.15 | 167.67 | 166.3 | 167.34 |
| 03/06/2025 | 167.33 | 168.36 | 167.07 | 168.17 |
| 03/09/2025 | 167.94 | 168.3 | 166.87 | 167.18 |
| 03/10/2025 | 167.16 | 168.28 | 166.82 | 167.41 |
| 03/11/2025 | 167.43 | 168.78 | 167.24 | 168.11 |
| 03/12/2025 | 168.08 | 168.24 | 166.62 | 167.56 |
| 03/13/2025 | 167.58 | 168.55 | 167.43 | 167.92 |
| 03/16/2025 | 168.03 | 169.5 | 167.96 | 169.38 |
| 03/17/2025 | 169.38 | 170.57 | 169.17 | 170.3 |
| 03/18/2025 | 170.25 | 171.03 | 169.39 | 169.47 |
| 03/19/2025 | 169.44 | 169.69 | 168.12 | 168.71 |
| 03/20/2025 | 168.57 | 169.36 | 168.45 | 169.08 |
| 03/23/2025 | 169.08 | 170.7 | 169.06 | 170.68 |
| 03/24/2025 | 170.61 | 170.94 | 169.7 | 169.84 |
| 03/25/2025 | 169.9 | 170.51 | 169.76 | 170.38 |
| 03/26/2025 | 170.46 | 171.44 | 169.91 | 171.31 |
| 03/27/2025 | 171.3 | 171.36 | 169.83 | 170.11 |
| 03/30/2025 | 170.17 | 170.41 | 168.95 | 169.57 |
| 03/31/2025 | 169.81 | 169.92 | 168.91 | 169.56 |
| 04/01/2025 | 169.63 | 170.67 | 168.82 | 169.22 |
| 04/02/2025 | 169.24 | 170.35 | 168.1 | 169.99 |
| 04/03/2025 | 170 | 171.45 | 169.62 | 170.78 |
| 04/06/2025 | 170.54 | 172.79 | 169.71 | 171.63 |
| 04/07/2025 | 171.56 | 172.77 | 171.11 | 172.55 |
| 04/08/2025 | 172.54 | 172.96 | 171.66 | 172.3 |
| 04/09/2025 | 172.34 | 175.62 | 171.47 | 175.32 |
| 04/10/2025 | 175.39 | 176.47 | 174.03 | 175.99 |
| 04/13/2025 | 175.85 | 176.02 | 174.11 | 175.48 |
| 04/14/2025 | 175.54 | 175.8 | 173.84 | 173.92 |
| 04/15/2025 | 173.92 | 175.05 | 173.73 | 174.37 |
| 04/16/2025 | 174.34 | 174.84 | 173.19 | 173.75 |
| 04/17/2025 | 173.77 | 174.22 | 173.57 | 174.11 |
| 04/20/2025 | 174.11 | 174.99 | 173.43 | 174.11 |
| 04/21/2025 | 174.08 | 174.5 | 172.6 | 172.83 |
| 04/22/2025 | 172.86 | 173.54 | 172.19 | 173.3 |
| 04/23/2025 | 173.54 | 173.55 | 172.23 | 172.49 |
| 04/24/2025 | 172.54 | 173.69 | 172.05 | 173.61 |
| 04/27/2025 | 173.46 | 173.69 | 172.61 | 173.24 |
| 04/28/2025 | 173.23 | 173.33 | 172.41 | 172.76 |
| 04/29/2025 | 172.6 | 173.66 | 172.44 | 173.07 |
| 04/30/2025 | 173.01 | 175.59 | 172.94 | 175.35 |
| 05/01/2025 | 175.34 | 176.17 | 174.58 | 175.41 |
| 05/04/2025 | 175.3 | 175.63 | 174.47 | 174.94 |
| 05/05/2025 | 174.89 | 175.11 | 172.88 | 173.39 |
| 05/06/2025 | 173.82 | 175.12 | 172.9 | 174.57 |
| 05/07/2025 | 174.91 | 175.62 | 174.26 | 175.36 |
| 05/08/2025 | 175.38 | 175.62 | 174.53 | 174.82 |
| 05/11/2025 | 175.03 | 175.94 | 174.75 | 175.57 |
| 05/12/2025 | 175.57 | 176.18 | 175.16 | 175.65 |
| 05/13/2025 | 175.69 | 175.82 | 174.07 | 174.25 |
| 05/14/2025 | 174.24 | 174.55 | 173.69 | 174.24 |
| 05/15/2025 | 174.24 | 174.42 | 173.64 | 173.9 |
| 05/18/2025 | 173.75 | 174.2 | 173.47 | 173.62 |
| 05/19/2025 | 173.59 | 174.47 | 173.14 | 174.45 |
| 05/20/2025 | 174.47 | 174.96 | 173.92 | 174.16 |
| 05/21/2025 | 174.32 | 174.74 | 173.21 | 173.62 |
| 05/22/2025 | 173.6 | 173.89 | 173.1 | 173.64 |
| 05/25/2025 | 173.67 | 174.16 | 173.47 | 173.99 |
| 05/26/2025 | 173.89 | 174.8 | 173.51 | 174.44 |
| 05/27/2025 | 174.43 | 175.36 | 173.99 | 174.98 |
| 05/28/2025 | 175.02 | 175.37 | 174.79 | 175.25 |
| 05/29/2025 | 175.25 | 175.73 | 174.36 | 175.12 |
| 06/01/2025 | 174.93 | 175.1 | 174.33 | 174.71 |
| 06/02/2025 | 174.76 | 175.05 | 174.14 | 174.88 |
| 06/03/2025 | 174.92 | 175.23 | 174.42 | 174.71 |
| 06/04/2025 | 174.75 | 175.27 | 174.23 | 175.17 |
| 06/05/2025 | 175.21 | 176.31 | 174.88 | 176.16 |
| 06/08/2025 | 176.29 | 176.36 | 175.58 | 175.98 |
| 06/09/2025 | 175.99 | 176.33 | 175.71 | 176.05 |
| 06/10/2025 | 176 | 176.85 | 175.96 | 176.23 |
| 06/11/2025 | 176.24 | 177.12 | 175.88 | 177.1 |
| 06/12/2025 | 177.1 | 177.67 | 176.78 | 177.63 |
| 06/15/2025 | 177.52 | 178.18 | 177.27 | 177.85 |
| 06/16/2025 | 177.85 | 178.37 | 177.61 | 177.88 |
| 06/17/2025 | 177.92 | 178.2 | 176.84 | 177.24 |
| 06/18/2025 | 177.21 | 178.22 | 176.75 | 178.11 |
| 06/19/2025 | 178.12 | 178.72 | 177.76 | 178.6 |
| 06/22/2025 | 179.04 | 180.88 | 178.68 | 179.83 |
| 06/23/2025 | 179.82 | 180.08 | 178.63 | 179.98 |
| 06/24/2025 | 179.94 | 180.9 | 179.73 | 180.53 |
| 06/25/2025 | 180.47 | 180.69 | 179.61 | 180.44 |
| 06/26/2025 | 180.45 | 181.45 | 180.13 | 181.08 |
| 06/29/2025 | 180.85 | 181.83 | 180.2 | 181.62 |
| 06/30/2025 | 181.62 | 181.71 | 180.86 | 181.43 |
| 07/01/2025 | 181.46 | 181.93 | 181.22 | 181.24 |
| 07/02/2025 | 181.34 | 182.45 | 181.21 | 182.23 |
| 07/03/2025 | 182.33 | 182.39 | 181.76 | 181.93 |
| 07/06/2025 | 181.86 | 183.13 | 181.71 | 182.97 |
| 07/07/2025 | 182.94 | 184.41 | 182.88 | 184.17 |
| 07/08/2025 | 184.1 | 184.57 | 183.95 | 184.22 |
| 07/09/2025 | 184.32 | 184.36 | 183.42 | 183.48 |
| 07/10/2025 | 183.48 | 185.14 | 183.38 | 185.04 |
| 07/13/2025 | 184.88 | 185.23 | 184.49 | 185.12 |
| 07/14/2025 | 185.12 | 186.04 | 185.05 | 185.7 |
| 07/15/2025 | 185.8 | 186.02 | 184.33 | 184.66 |
| 07/16/2025 | 184.66 | 185.18 | 184.36 | 184.67 |
| 07/17/2025 | 184.63 | 185.79 | 184.59 | 185.67 |
| 07/20/2025 | 185.46 | 185.55 | 184.35 | 185.15 |
| 07/21/2025 | 185.15 | 185.49 | 183.88 | 185.2 |
| 07/22/2025 | 185.25 | 185.5 | 184.14 | 185.04 |
| 07/23/2025 | 185.08 | 185.26 | 184.2 | 184.81 |
| 07/24/2025 | 184.92 | 185.8 | 184.56 | 185.73 |
| 07/27/2025 | 185.68 | 186.04 | 184.55 | 184.92 |
| 07/28/2025 | 184.88 | 185.04 | 183.78 | 184.18 |
| 07/29/2025 | 184.18 | 184.3 | 183.33 | 183.42 |
| 07/30/2025 | 183.41 | 185.72 | 182.66 | 185.61 |
| 07/31/2025 | 185.54 | 185.65 | 182.94 | 183.33 |
| 08/03/2025 | 183.17 | 183.58 | 181.79 | 182.01 |
| 08/04/2025 | 182.02 | 182.86 | 181.59 | 182.77 |
| 08/05/2025 | 182.75 | 183.04 | 182.34 | 182.74 |
| 08/06/2025 | 182.71 | 183.26 | 182.12 | 182.42 |
| 08/07/2025 | 182.43 | 183.19 | 182.16 | 182.8 |
| 08/10/2025 | 182.73 | 183 | 181.98 | 182.34 |
| 08/11/2025 | 182.33 | 183.39 | 182.26 | 183.31 |
| 08/12/2025 | 183.25 | 183.63 | 182.9 | 183.02 |
| 08/13/2025 | 183.01 | 183.18 | 181.47 | 182.99 |
| 08/14/2025 | 183.04 | 183.05 | 182.2 | 182.43 |
| 08/17/2025 | 182.55 | 183.32 | 182.34 | 183.16 |
| 08/18/2025 | 183.15 | 183.55 | 182.58 | 182.81 |
| 08/19/2025 | 182.82 | 183.35 | 182.08 | 183.21 |
| 08/20/2025 | 183.22 | 183.54 | 182.87 | 183.45 |
| 08/21/2025 | 183.46 | 184.03 | 183.02 | 183.31 |
| 08/24/2025 | 183.31 | 183.87 | 183.07 | 183.32 |
| 08/25/2025 | 183.28 | 183.63 | 182.84 | 183.48 |
| 08/26/2025 | 183.46 | 184.07 | 183.2 | 183.71 |
| 08/27/2025 | 183.73 | 183.95 | 183.22 | 183.38 |
| 08/28/2025 | 183.37 | 183.84 | 182.89 | 183.66 |
| 08/31/2025 | 183.78 | 184.12 | 183.64 | 183.86 |
| 09/01/2025 | 183.84 | 185.13 | 183.7 | 184.37 |
| 09/02/2025 | 184.41 | 184.91 | 184.01 | 184.18 |
| 09/03/2025 | 184.16 | 184.48 | 183.93 | 184.32 |
| 09/04/2025 | 184.34 | 184.73 | 184.03 | 184.66 |
| 09/07/2025 | 185.1 | 186.22 | 185.1 | 185.97 |
| 09/08/2025 | 185.96 | 186.08 | 184.53 | 184.84 |
| 09/09/2025 | 184.86 | 185.05 | 184.34 | 184.51 |
| 09/10/2025 | 184.53 | 185.18 | 184.41 | 185.03 |
| 09/11/2025 | 185.01 | 185.57 | 184.82 | 185.37 |
| 09/14/2025 | 185.25 | 185.58 | 185.05 | 185.53 |
| 09/15/2025 | 185.51 | 186.39 | 185.15 | 186.36 |
| 09/16/2025 | 186.36 | 186.36 | 185.64 | 186.36 |
| 09/17/2025 | 186.39 | 187.06 | 186.13 | 186.83 |
| 09/18/2025 | 186.75 | 186.92 | 185.77 | 186 |
| 09/21/2025 | 186.1 | 186.52 | 185.89 | 186.45 |
| 09/22/2025 | 186.35 | 186.66 | 186.21 | 186.6 |
| 09/23/2025 | 186.56 | 187.28 | 186.35 | 187.25 |
| 09/24/2025 | 187.23 | 187.37 | 186.65 | 187.3 |
| 09/25/2025 | 187.3 | 187.58 | 187.08 | 187.37 |
| 09/28/2025 | 187.39 | 187.47 | 186.17 | 186.27 |
| 09/29/2025 | 186.27 | 186.5 | 185.38 | 185.77 |
| 09/30/2025 | 185.76 | 186.07 | 183.98 | 184.52 |
| 10/01/2025 | 184.5 | 184.82 | 184.16 | 184.55 |
| 10/02/2025 | 184.55 | 185.47 | 184.46 | 185.42 |
| 10/05/2025 | 186.59 | 189.2 | 186.59 | 189.13 |
| 10/06/2025 | 189.09 | 190.36 | 188.79 | 190.29 |
| 10/07/2025 | 190.28 | 191.16 | 190.08 | 190.39 |
| 10/08/2025 | 190.4 | 190.88 | 189.58 | 189.85 |
| 10/09/2025 | 189.86 | 190 | 189.05 | 189.18 |
| 10/12/2025 | 189.44 | 190 | 189.05 | 189.4 |
| 10/13/2025 | 189.4 | 189.62 | 188.78 | 189.55 |
| 10/14/2025 | 189.51 | 189.84 | 188.72 | 189.6 |
| 10/15/2025 | 189.62 | 190.13 | 189.14 | 189.73 |
| 10/16/2025 | 189.66 | 190.06 | 189.44 | 189.83 |
| 10/19/2025 | 189.84 | 190.54 | 189.61 | 190.19 |
| 10/20/2025 | 190.21 | 191.31 | 190.03 | 190.8 |
| 10/21/2025 | 190.85 | 190.96 | 190.4 | 190.9 |
| 10/22/2025 | 190.92 | 192.09 | 190.78 | 191.89 |
| 10/23/2025 | 191.84 | 192.36 | 191.73 | 192.16 |
| 10/26/2025 | 192.18 | 192.39 | 191.69 | 192.17 |
| 10/27/2025 | 192.19 | 192.26 | 191.12 | 191.72 |
| 10/28/2025 | 191.68 | 191.95 | 190.52 | 190.92 |
| 10/29/2025 | 190.9 | 192.69 | 190.5 | 192.23 |
| 10/30/2025 | 192.17 | 192.4 | 191.37 | 191.43 |
| 11/02/2025 | 191.44 | 191.83 | 190.57 | 190.84 |
| 11/03/2025 | 190.83 | 190.97 | 189.4 | 189.49 |
| 11/04/2025 | 189.49 | 190.39 | 189.11 | 190.22 |
| 11/05/2025 | 190.23 | 190.3 | 189.33 | 189.81 |
| 11/06/2025 | 189.83 | 190.68 | 189.5 | 190.58 |
| 11/09/2025 | 190.66 | 191.47 | 190.36 | 191.42 |
| 11/10/2025 | 191.42 | 192.7 | 191.1 | 192.56 |
| 11/11/2025 | 192.56 | 194.22 | 192.31 | 193.95 |
| 11/12/2025 | 193.96 | 195.13 | 193.66 | 194.87 |
| 11/13/2025 | 194.87 | 195.6 | 194.55 | 194.63 |
| 11/16/2025 | 194.64 | 195.17 | 194.41 | 194.88 |
| 11/17/2025 | 194.88 | 195.4 | 194.29 | 194.47 |
| 11/18/2025 | 194.47 | 194.89 | 194.02 | 194.72 |
| 11/19/2025 | 194.72 | 195.72 | 194.69 | 195.49 |
| 11/20/2025 | 195.49 | 195.62 | 193.39 | 193.64 |
| 11/23/2025 | 193.66 | 194.56 | 193.43 | 194.03 |
| 11/24/2025 | 194.03 | 194.15 | 192.9 | 193.3 |
| 11/25/2025 | 193.3 | 194.6 | 193.06 | 194.49 |
| 11/26/2025 | 194.49 | 194.55 | 193.84 | 194.18 |
| 11/27/2025 | 194.18 | 194.52 | 193.55 | 194.39 |
| 11/30/2025 | 194.23 | 194.31 | 193.09 | 193.13 |
| 12/01/2025 | 193.13 | 194.15 | 193.12 | 194.06 |
| 12/02/2025 | 194.06 | 194.39 | 193.65 | 194.1 |
| 12/03/2025 | 194.09 | 194.24 | 192.9 | 192.95 |
| 12/04/2025 | 192.95 | 193.24 | 192.4 | 193.11 |
| 12/07/2025 | 193.05 | 193.41 | 192.77 | 193.23 |
| 12/08/2025 | 193.23 | 194.69 | 193.1 | 194.65 |
| 12/09/2025 | 194.66 | 195.14 | 194.18 | 194.89 |
| 12/10/2025 | 194.9 | 195.85 | 194.61 | 195.76 |
| 12/11/2025 | 195.77 | 196.22 | 195.56 | 195.78 |
| 12/14/2025 | 195.8 | 195.97 | 194.5 | 194.9 |
| 12/15/2025 | 194.91 | 195.14 | 194.27 | 194.63 |
| 12/16/2025 | 194.64 | 195.82 | 194.36 | 195.66 |
| 12/17/2025 | 195.67 | 196.14 | 195.46 | 195.95 |
| 12/18/2025 | 195.96 | 198.27 | 195.61 | 198.23 |
| 12/21/2025 | 198.22 | 198.47 | 197.82 | 198.2 |
| 12/22/2025 | 198.2 | 198.34 | 197.19 | 198.3 |
| 12/23/2025 | 198.3 | 198.38 | 197.33 | 197.8 |
| 12/24/2025 | 197.81 | 197.83 | 197.65 | 197.75 |
| 12/25/2025 | 198.07 | 198.57 | 197.65 | 198.33 |
| 12/28/2025 | 198.46 | 198.72 | 197.58 | 197.77 |
| 12/29/2025 | 197.76 | 198.2 | 197.42 | 197.5 |
| 12/30/2025 | 197.51 | 198.06 | 197.15 | 197.72 |
| 12/31/2025 | 197.72 | 197.81 | 197.72 | 197.75 |