CHFJPY: Swiss Franc / Japanese Yen Historical Data

2018 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 112.8859

CLOSE 112.8758

Low

LOW 108.41

High

HIGH 118.565

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	115.4235	115.845	115.3065	115.56
01/02/2018	115.547	115.605	114.724	115.1215
01/03/2018	115.1215	115.855	115.077	115.664
01/04/2018	115.6535	116.161	115.5965	116.002
01/07/2018	116.0105	116.1215	115.4515	115.687
01/08/2018	115.687	115.805	114.3035	114.504
01/09/2018	114.514	114.678	113.672	113.901
01/10/2018	113.9155	114.5065	113.7645	113.9535
01/11/2018	113.9315	114.878	113.8495	114.6865
01/14/2018	114.8165	115.1755	114.4305	114.753
01/15/2018	114.762	115.202	114.557	115.0895
01/16/2018	115.117	115.5735	114.7985	115.4295
01/17/2018	115.4215	116.016	115.175	115.8025
01/18/2018	115.8145	115.9495	114.9155	115.0215
01/21/2018	115.1195	115.436	114.9455	115.323
01/22/2018	115.3215	115.4885	114.792	115.155
01/23/2018	115.159	115.8345	114.9925	115.3655
01/24/2018	115.357	117.0105	115.357	116.126
01/25/2018	116.1115	116.9475	115.8015	116.4385
01/28/2018	116.275	116.5455	116.0375	116.175
01/29/2018	116.174	116.665	115.7835	116.419
01/30/2018	116.4065	117.5055	116.2375	117.315
01/31/2018	117.315	118.075	117.121	117.998
02/01/2018	117.9885	118.565	117.951	118.2635
02/04/2018	118.075	118.3055	116.872	116.895
02/05/2018	116.885	117.5505	116.277	116.892
02/06/2018	116.898	117.2325	115.627	116.123
02/07/2018	116.12	116.618	115.7265	116.1495
02/08/2018	116.173	116.646	115.168	115.737
02/11/2018	115.755	116.0545	115.5245	115.6515
02/12/2018	115.635	115.858	114.9855	115.2945
02/13/2018	115.2875	115.408	114.352	115.114
02/14/2018	115.088	115.445	114.6185	115.12
02/15/2018	115.122	115.3055	114.467	114.586
02/18/2018	114.555	114.955	114.42	114.7295
02/19/2018	114.7245	114.935	114.524	114.607
02/20/2018	114.604	115.115	114.531	114.745
02/21/2018	114.704	114.8115	114.087	114.346
02/22/2018	114.336	114.627	113.795	114.092
02/25/2018	114.105	114.5355	113.8535	113.969
02/26/2018	113.966	114.466	113.9335	114.3215
02/27/2018	114.34	114.455	112.821	112.9735
02/28/2018	112.974	113.2285	112.388	112.6995
03/01/2018	112.7075	112.925	112.3575	112.79
03/04/2018	112.845	113.015	112.308	112.9135
03/05/2018	112.906	113.495	112.608	112.877
03/06/2018	112.8815	112.907	112.125	112.4745
03/07/2018	112.4755	112.578	111.5145	111.7365
03/08/2018	111.7105	112.7305	111.589	112.297
03/11/2018	112.215	112.516	112.047	112.2955
03/12/2018	112.3105	113.255	112.1765	112.905
03/13/2018	112.899	113.076	112.1135	112.515
03/14/2018	112.512	112.559	111.5785	111.7745
03/15/2018	111.7705	111.835	111.17	111.307
03/18/2018	111.1945	111.705	110.823	111.563
03/19/2018	111.599	112.1095	111.362	111.381
03/20/2018	111.375	111.865	111.2735	111.672
03/21/2018	111.6735	111.795	110.856	110.913
03/22/2018	110.927	111.067	110.4565	110.562
03/25/2018	110.495	111.604	110.404	111.4985
03/26/2018	111.506	111.9755	111.2355	111.26
03/27/2018	111.2225	111.745	110.933	111.666
03/28/2018	111.6635	111.6975	110.9955	111.2595
03/29/2018	111.274	111.5075	111.096	111.405
04/01/2018	111.3185	111.645	110.661	110.894
04/02/2018	110.891	111.3375	110.68	111.179
04/03/2018	111.18	111.325	110.6125	111.125
04/04/2018	111.125	111.6365	111.0905	111.459
04/05/2018	111.4395	111.8035	111.2175	111.4805
04/08/2018	111.6065	111.955	111.34	111.6565
04/09/2018	111.6465	112.295	111.5425	112.0275
04/10/2018	112.042	112.095	111.4155	111.511
04/11/2018	111.5065	111.625	111.067	111.5195
04/12/2018	111.515	112.1175	111.414	111.5785
04/15/2018	111.6795	111.955	111.249	111.595
04/16/2018	111.593	111.655	110.5985	110.7315
04/17/2018	110.7515	111.0165	110.6735	110.703
04/18/2018	110.707	111.073	110.3775	110.535
04/19/2018	110.5395	110.852	110.2935	110.394
04/22/2018	110.602	111.145	110.3825	111.13
04/23/2018	111.131	111.5515	110.9425	111.1605
04/24/2018	111.161	111.325	110.9145	111.2885
04/25/2018	111.304	111.405	110.5	110.5
04/26/2018	110.5015	110.574	110.243	110.398
04/29/2018	110.3875	110.625	110.181	110.349
04/30/2018	110.3655	110.505	110.125	110.2735
05/01/2018	110.2655	110.507	109.937	109.9475
05/02/2018	109.992	110.137	109.0925	109.4755
05/03/2018	109.464	109.508	108.679	109.1115
05/06/2018	109.084	109.185	108.7025	108.792
05/07/2018	108.792	109.205	108.5155	108.929
05/08/2018	108.9295	109.596	108.8285	109.1655
05/09/2018	109.1755	109.545	109.0645	109.0755
05/10/2018	109.0645	109.475	108.891	109.3315
05/13/2018	109.331	109.969	109.2285	109.609
05/14/2018	109.5925	110.4245	109.5125	110.2115
05/15/2018	110.2135	110.427	109.922	110.2605
05/16/2018	110.2605	110.675	110.157	110.5945
05/17/2018	110.604	111.215	110.522	111.02
05/20/2018	111.205	111.515	111.0415	111.3555
05/21/2018	111.345	111.9175	111.218	111.702
05/22/2018	111.7075	111.755	110.4805	110.5515
05/23/2018	110.5615	110.798	109.916	110.205
05/24/2018	110.17	110.653	109.9775	110.5265
05/27/2018	110.678	110.7345	109.772	110.123
05/28/2018	110.1175	110.185	109.013	109.7185
05/29/2018	109.7125	110.279	109.2325	110.0985
05/30/2018	110.1095	110.6105	109.805	110.3845
05/31/2018	110.3895	111.015	110.301	110.862
06/03/2018	110.876	111.4325	110.6155	111.136
06/04/2018	111.2925	111.536	111.028	111.5215
06/05/2018	111.554	111.93	111.356	111.69
06/06/2018	111.689	112.215	111.459	111.8815
06/07/2018	111.896	112.01	110.762	111.2095
06/10/2018	111.0045	111.748	110.937	111.665
06/11/2018	111.6725	112.177	111.549	111.8575
06/12/2018	111.853	112.205	111.8005	111.9645
06/13/2018	111.9805	112.0655	110.919	110.984
06/14/2018	110.9715	111.155	110.72	110.937
06/17/2018	110.9165	111.185	110.643	111.0845
06/18/2018	111.091	111.105	110.1215	110.65
06/19/2018	110.5755	110.8855	110.3105	110.7865
06/20/2018	110.773	111.154	110.6075	110.8725
06/21/2018	110.831	111.423	110.764	111.344
06/24/2018	111.136	111.4565	110.675	111.2215
06/25/2018	111.2315	111.284	110.7695	111.082
06/26/2018	111.0295	111.155	110.5275	110.561
06/27/2018	110.5645	110.8485	110.3095	110.7665
06/28/2018	110.767	111.9055	110.608	111.725
07/01/2018	111.649	111.995	111.1885	111.6095
07/02/2018	111.614	111.935	111.323	111.4365
07/03/2018	111.432	111.485	111.1885	111.275
07/04/2018	111.257	111.67	111.016	111.353
07/05/2018	111.33	111.755	111.245	111.595
07/08/2018	111.58	112.0375	111.443	111.793
07/09/2018	111.8025	112.185	111.6745	111.9055
07/10/2018	111.9155	112.575	111.602	112.47
07/11/2018	112.473	112.9705	112.199	112.304
07/12/2018	112.271	112.465	111.865	112.17
07/15/2018	112.05	112.715	111.9255	112.662
07/16/2018	112.6635	113.258	112.557	112.8705
07/17/2018	112.875	113.025	112.6585	112.958
07/18/2018	112.9565	113.022	112.4765	112.57
07/19/2018	112.569	112.678	112.2155	112.258
07/22/2018	112.247	112.3915	111.8525	112.185
07/23/2018	112.186	112.2955	111.747	111.912
07/24/2018	111.906	112.175	111.5345	111.886
07/25/2018	111.882	112.011	111.4955	111.8835
07/26/2018	111.8785	111.945	111.331	111.597
07/29/2018	111.479	112.3995	111.437	112.3735
07/30/2018	112.358	113.1775	112.144	112.9545
07/31/2018	112.938	113.105	112.429	112.621
08/01/2018	112.621	112.665	111.9465	112.1905
08/02/2018	112.18	112.325	111.849	111.887
08/05/2018	111.891	111.972	111.633	111.7285
08/06/2018	111.741	111.965	111.6495	111.865
08/07/2018	111.878	112.035	111.337	111.7365
08/08/2018	111.761	112.093	111.4685	111.7955
08/09/2018	111.8005	111.8585	111.0825	111.3805
08/12/2018	111.202	111.6355	110.71	111.4875
08/13/2018	111.452	112.0855	111.3215	111.791
08/14/2018	111.801	111.955	110.9755	111.434
08/15/2018	111.385	111.8105	111.1985	111.2435
08/16/2018	111.2425	111.3165	110.819	111.012
08/19/2018	111.096	111.2375	110.9495	111.0125
08/20/2018	110.962	112.155	110.93	111.9145
08/21/2018	111.896	112.516	111.744	112.4605
08/22/2018	112.4575	112.9675	112.39	112.872
08/23/2018	112.971	113.304	112.789	113.0895
08/26/2018	113.1275	113.455	112.7955	113.342
08/27/2018	113.3685	113.9685	113.285	113.8975
08/28/2018	113.9205	115.135	113.74	115.0705
08/29/2018	115.076	115.2955	114.443	114.5165
08/30/2018	114.5165	114.945	114.2865	114.6335
09/02/2018	114.527	114.685	114.285	114.588
09/03/2018	114.584	114.755	114.0305	114.335
09/04/2018	114.385	114.945	114.1945	114.776
09/05/2018	114.771	114.9385	114.408	114.7475
09/06/2018	114.7455	115.0965	114.3395	114.54
09/09/2018	114.571	114.652	113.9455	113.975
09/10/2018	113.9555	114.819	113.925	114.815
09/11/2018	114.777	114.819	114.323	114.595
09/12/2018	114.59	116.015	114.5285	115.9385
09/13/2018	115.9385	116.105	115.755	115.8415
09/16/2018	115.8555	116.465	115.6465	116.195
09/17/2018	116.198	116.9135	115.987	116.498
09/18/2018	116.476	116.585	115.7735	116.087
09/19/2018	116.0955	117.325	115.898	117.314
09/20/2018	117.3155	118.065	117.237	117.451
09/23/2018	117.232	117.565	116.853	116.9375
09/24/2018	116.922	117.177	116.7145	117.085
09/25/2018	117.0705	117.196	116.462	116.6985
09/26/2018	116.6865	116.918	115.9225	116.0285
09/27/2018	116.0245	116.455	115.7135	115.794
09/30/2018	115.953	116.178	115.6915	115.8035
10/01/2018	115.775	115.9395	115.298	115.5025
10/02/2018	115.499	115.7275	115.1035	115.419
10/03/2018	115.4125	115.619	114.565	114.865
10/04/2018	114.871	114.9925	114.4205	114.642
10/07/2018	114.64	114.875	113.6435	114.091
10/08/2018	114.0845	114.1065	113.6715	113.8545
10/09/2018	113.864	114.208	113.358	113.3915
10/10/2018	113.393	113.84	113.0835	113.3605
10/11/2018	113.3695	113.6695	112.9165	113.168
10/14/2018	113.1785	113.508	112.773	113.251
10/15/2018	113.2155	113.7	113.146	113.3045
10/16/2018	113.312	113.4845	112.8415	113.1855
10/17/2018	113.178	113.459	112.525	112.677
10/18/2018	112.6855	113.0915	112.5905	112.967
10/21/2018	113.125	113.4195	112.6955	113.265
10/22/2018	113.2635	113.305	112.4845	113.023
10/23/2018	113.0095	113.235	112.4105	112.503
10/24/2018	112.492	112.635	112.184	112.469
10/25/2018	112.48	112.5155	111.566	112.2025
10/28/2018	112.153	112.528	111.9065	112.157
10/29/2018	112.161	112.7645	112.1055	112.5355
10/30/2018	112.5495	112.742	111.96	112.0065
10/31/2018	111.982	112.662	111.8715	112.493
11/01/2018	112.478	113.2335	112.2865	112.817
11/04/2018	112.915	112.934	112.493	112.7295
11/05/2018	112.7315	113.145	112.568	113.129
11/06/2018	113.1205	113.7425	112.9555	113.3355
11/07/2018	113.3285	113.5735	113.184	113.2925
11/08/2018	113.3025	113.4715	112.8535	113.181
11/11/2018	113.045	113.345	112.579	112.595
11/12/2018	112.6	113.0835	112.4545	112.905
11/13/2018	112.9035	113.2875	112.69	112.9345
11/14/2018	112.941	113.038	112.5005	112.8125
11/15/2018	112.821	112.945	112.198	112.827
11/18/2018	112.665	113.325	112.639	113.22
11/19/2018	113.22	113.51	113.04	113.25
11/20/2018	113.26	113.85	113.22	113.69
11/21/2018	113.69	113.83	113.45	113.58
11/22/2018	113.58	113.66	113.04	113.19
11/25/2018	113.21	113.81	113.14	113.76
11/26/2018	113.76	113.98	113.52	113.93
11/27/2018	113.93	114.4	113.8	114.37
11/28/2018	114.37	114.41	113.62	113.81
11/29/2018	113.81	114.01	113.52	113.61
12/02/2018	114.02	114.05	113.58	113.83
12/03/2018	113.83	113.92	112.86	113.07
12/04/2018	113.06	113.5	112.94	113.49
12/05/2018	113.5	113.5	112.91	113.47
12/06/2018	113.48	113.87	113.35	113.82
12/09/2018	113.48	114.46	113.46	114.43
12/10/2018	114.44	114.65	114.01	114.205
12/11/2018	114.21	114.4	113.83	113.98
12/12/2018	114.005	114.45	113.96	114.31
12/13/2018	114.31	114.39	113.51	113.61
12/16/2018	113.78	114.16	113.48	113.56
12/17/2018	113.56	113.68	113.26	113.39
12/18/2018	113.4	113.42	112.87	113.14
12/19/2018	113.13	113.27	112.25	112.7
12/20/2018	112.71	112.9	111.78	111.86
12/23/2018	111.46	111.95	111.43	111.91
12/24/2018	111.9	112.11	109.97	111.47
12/25/2018	111.38	112.07	110.59	111.83
12/26/2018	111.84	112.51	111.71	112.43
12/27/2018	112.44	112.74	111.98	112.06
12/30/2018	112.12	112.29	111.28	111.54
12/31/2018	111.53	111.84	108.41	111.78

Menu

Create your free account now!

CHFJPY: Swiss Franc / Japanese Yen Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

CHFJPY: Swiss Franc / Japanese Yen Historical Data

2018 Historical Chart

Average

Low

High