CHFJPY
CHFJPY
16:34:35
199.76 ¥
-0.79 (%-0.39)
Previous Close: 200.55·
Volatility: 0.61
Day Low₺199.47
Day High₺200.68
Market Data
Spot Rate
B:199.75
A:199.78
Week over week (WoW)
-0.62%
Month over month (MoM)
-2.05%
Year to date (YTD)
+1.03%
Year over year (YoY)
+12.71%
CHFJPY: Swiss Franc / Japanese Yen Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 109.7143
CLOSE 109.7199
Low
LOW 106.15
High
HIGH 112.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 111.76 | 111.83 | 110.1 | 110.19 |
| 01/02/2019 | 110.18 | 110.21 | 106.15 | 108.85 |
| 01/03/2019 | 108.84 | 110.08 | 108.84 | 109.94 |
| 01/06/2019 | 110.12 | 111.01 | 109.78 | 110.96 |
| 01/07/2019 | 110.96 | 111.185 | 110.605 | 110.815 |
| 01/08/2019 | 110.82 | 111.305 | 110.71 | 110.975 |
| 01/09/2019 | 110.955 | 111.18 | 110.085 | 110.165 |
| 01/10/2019 | 110.165 | 110.375 | 110.055 | 110.34 |
| 01/13/2019 | 110.205 | 110.485 | 109.85 | 110.28 |
| 01/14/2019 | 110.27 | 110.845 | 109.62 | 110.055 |
| 01/15/2019 | 110.075 | 110.24 | 109.69 | 110.08 |
| 01/16/2019 | 110.085 | 110.25 | 109.5 | 109.93 |
| 01/17/2019 | 109.925 | 110.37 | 109.69 | 110.22 |
| 01/20/2019 | 110.25 | 110.35 | 109.775 | 109.98 |
| 01/21/2019 | 109.985 | 110 | 109.47 | 109.66 |
| 01/22/2019 | 109.66 | 110.25 | 109.58 | 110.18 |
| 01/23/2019 | 110.18 | 110.455 | 109.91 | 110 |
| 01/24/2019 | 110.005 | 110.615 | 109.87 | 110.34 |
| 01/27/2019 | 110.305 | 110.415 | 110.09 | 110.28 |
| 01/28/2019 | 110.285 | 110.44 | 109.825 | 109.925 |
| 01/29/2019 | 109.92 | 110.03 | 109.5 | 109.575 |
| 01/30/2019 | 109.57 | 109.78 | 109.13 | 109.51 |
| 01/31/2019 | 109.515 | 110.25 | 109.33 | 110.02 |
| 02/03/2019 | 109.995 | 110.34 | 109.925 | 110.14 |
| 02/04/2019 | 110.135 | 110.26 | 109.74 | 109.95 |
| 02/05/2019 | 109.96 | 110.05 | 109.51 | 109.74 |
| 02/06/2019 | 109.72 | 109.82 | 109.465 | 109.6 |
| 02/07/2019 | 109.615 | 109.84 | 109.415 | 109.78 |
| 02/10/2019 | 109.72 | 110.13 | 108.765 | 109.92 |
| 02/11/2019 | 109.92 | 110.185 | 109.415 | 109.82 |
| 02/12/2019 | 109.815 | 110.155 | 109.71 | 109.99 |
| 02/13/2019 | 110 | 110.225 | 109.87 | 109.93 |
| 02/14/2019 | 109.945 | 109.995 | 109.535 | 109.875 |
| 02/17/2019 | 109.915 | 110.325 | 109.83 | 110.11 |
| 02/18/2019 | 110.115 | 110.58 | 109.89 | 110.505 |
| 02/19/2019 | 110.51 | 110.88 | 110.415 | 110.755 |
| 02/20/2019 | 110.765 | 110.83 | 110.465 | 110.56 |
| 02/21/2019 | 110.56 | 110.84 | 110.505 | 110.625 |
| 02/24/2019 | 110.65 | 111.155 | 110.535 | 111 |
| 02/25/2019 | 111.005 | 111.055 | 110.52 | 110.58 |
| 02/26/2019 | 110.58 | 111.095 | 110.375 | 110.855 |
| 02/27/2019 | 110.865 | 111.805 | 110.75 | 111.655 |
| 02/28/2019 | 111.66 | 112.175 | 111.545 | 112.08 |
| 03/03/2019 | 112.1 | 112.135 | 111.64 | 111.84 |
| 03/04/2019 | 111.83 | 111.99 | 111.295 | 111.4 |
| 03/05/2019 | 111.39 | 111.45 | 111.14 | 111.235 |
| 03/06/2019 | 111.225 | 111.285 | 110.185 | 110.295 |
| 03/07/2019 | 110.285 | 110.45 | 109.89 | 110.24 |
| 03/10/2019 | 110.17 | 110.41 | 109.935 | 110.045 |
| 03/11/2019 | 110.03 | 110.66 | 109.995 | 110.485 |
| 03/12/2019 | 110.495 | 110.86 | 110.325 | 110.75 |
| 03/13/2019 | 110.735 | 111.335 | 110.705 | 111.28 |
| 03/14/2019 | 111.275 | 111.47 | 111.035 | 111.235 |
| 03/17/2019 | 111.205 | 111.525 | 111.1 | 111.295 |
| 03/18/2019 | 111.26 | 111.545 | 111.105 | 111.49 |
| 03/19/2019 | 111.48 | 111.94 | 111.415 | 111.545 |
| 03/20/2019 | 111.535 | 111.76 | 111.085 | 111.7 |
| 03/21/2019 | 111.7 | 111.795 | 110.42 | 110.605 |
| 03/24/2019 | 110.595 | 111.025 | 110.38 | 110.805 |
| 03/25/2019 | 110.815 | 111.27 | 110.725 | 111.24 |
| 03/26/2019 | 111.25 | 111.37 | 110.855 | 111.085 |
| 03/27/2019 | 111.09 | 111.185 | 110.485 | 111.12 |
| 03/28/2019 | 111.11 | 111.47 | 111.025 | 111.39 |
| 03/31/2019 | 111.49 | 111.75 | 111.345 | 111.465 |
| 04/01/2019 | 111.48 | 111.63 | 111.33 | 111.54 |
| 04/02/2019 | 111.54 | 111.955 | 111.425 | 111.695 |
| 04/03/2019 | 111.695 | 111.795 | 111.49 | 111.68 |
| 04/04/2019 | 111.66 | 111.775 | 111.6 | 111.67 |
| 04/07/2019 | 111.69 | 111.75 | 111.415 | 111.59 |
| 04/08/2019 | 111.615 | 111.66 | 111.04 | 111.165 |
| 04/09/2019 | 111.145 | 111.22 | 110.595 | 110.725 |
| 04/10/2019 | 110.72 | 111.32 | 110.635 | 111.295 |
| 04/11/2019 | 111.305 | 111.985 | 111.275 | 111.695 |
| 04/14/2019 | 111.725 | 111.835 | 111.495 | 111.58 |
| 04/15/2019 | 111.585 | 111.62 | 111.085 | 111.155 |
| 04/16/2019 | 111.085 | 111.265 | 110.79 | 110.86 |
| 04/17/2019 | 110.855 | 110.915 | 110.18 | 110.255 |
| 04/18/2019 | 110.26 | 110.475 | 110.175 | 110.305 |
| 04/21/2019 | 110.31 | 110.39 | 110.15 | 110.21 |
| 04/22/2019 | 110.22 | 110.25 | 109.45 | 109.66 |
| 04/23/2019 | 109.65 | 110.02 | 109.47 | 109.92 |
| 04/24/2019 | 109.98 | 110.1 | 109.24 | 109.48 |
| 04/25/2019 | 109.47 | 109.65 | 109.28 | 109.44 |
| 04/28/2019 | 109.43 | 109.75 | 109.41 | 109.54 |
| 04/29/2019 | 109.55 | 109.61 | 109.12 | 109.37 |
| 04/30/2019 | 109.38 | 109.78 | 109.28 | 109.43 |
| 05/01/2019 | 109.46 | 109.7 | 109.31 | 109.42 |
| 05/02/2019 | 109.41 | 109.46 | 109.16 | 109.3 |
| 05/05/2019 | 109.1 | 109.11 | 108.55 | 108.81 |
| 05/06/2019 | 108.79 | 109.02 | 107.93 | 108.13 |
| 05/07/2019 | 108.12 | 108.28 | 107.86 | 107.9 |
| 05/08/2019 | 107.91 | 108.28 | 107.61 | 108.14 |
| 05/09/2019 | 108.15 | 108.79 | 108.06 | 108.67 |
| 05/12/2019 | 108.58 | 108.81 | 108.39 | 108.62 |
| 05/13/2019 | 108.61 | 109 | 108.54 | 108.66 |
| 05/14/2019 | 108.67 | 108.88 | 108.31 | 108.64 |
| 05/15/2019 | 108.65 | 108.9 | 108.47 | 108.76 |
| 05/16/2019 | 108.75 | 108.97 | 108.37 | 108.85 |
| 05/19/2019 | 108.91 | 109.14 | 108.81 | 109.12 |
| 05/20/2019 | 109.13 | 109.61 | 108.87 | 109.28 |
| 05/21/2019 | 109.27 | 109.63 | 109.11 | 109.3 |
| 05/22/2019 | 109.29 | 109.42 | 108.92 | 109.25 |
| 05/23/2019 | 109.24 | 109.42 | 109.07 | 109.1 |
| 05/26/2019 | 109.13 | 109.26 | 108.83 | 109.08 |
| 05/27/2019 | 109.09 | 109.17 | 108.47 | 108.53 |
| 05/28/2019 | 108.52 | 108.78 | 108.4 | 108.69 |
| 05/29/2019 | 108.7 | 108.99 | 108.62 | 108.76 |
| 05/30/2019 | 108.75 | 108.78 | 107.92 | 108.18 |
| 06/02/2019 | 108.19 | 108.92 | 108 | 108.88 |
| 06/03/2019 | 108.89 | 109.1 | 108.64 | 109 |
| 06/04/2019 | 108.99 | 109.42 | 108.92 | 109.02 |
| 06/05/2019 | 109.04 | 109.45 | 108.65 | 109.34 |
| 06/06/2019 | 109.35 | 109.65 | 109.1 | 109.52 |
| 06/09/2019 | 109.6 | 109.73 | 109.48 | 109.57 |
| 06/10/2019 | 109.56 | 109.75 | 109.29 | 109.34 |
| 06/11/2019 | 109.35 | 109.42 | 108.95 | 108.98 |
| 06/12/2019 | 108.99 | 109.32 | 108.74 | 109.07 |
| 06/13/2019 | 109.05 | 109.12 | 108.48 | 108.67 |
| 06/16/2019 | 108.66 | 108.91 | 108.57 | 108.63 |
| 06/17/2019 | 108.62 | 108.72 | 108.21 | 108.41 |
| 06/18/2019 | 108.39 | 108.91 | 108.24 | 108.72 |
| 06/19/2019 | 108.71 | 109.61 | 108.57 | 109.29 |
| 06/20/2019 | 109.3 | 110.01 | 109.01 | 109.91 |
| 06/23/2019 | 109.9 | 110.49 | 109.78 | 110.39 |
| 06/24/2019 | 110.38 | 110.5 | 109.52 | 109.86 |
| 06/25/2019 | 109.87 | 110.38 | 109.81 | 110.22 |
| 06/26/2019 | 110.21 | 110.44 | 110.03 | 110.38 |
| 06/27/2019 | 110.37 | 110.57 | 110.22 | 110.5 |
| 06/30/2019 | 110.52 | 110.8 | 109.73 | 109.79 |
| 07/01/2019 | 109.8 | 109.87 | 109.32 | 109.39 |
| 07/02/2019 | 109.38 | 109.5 | 109.1 | 109.27 |
| 07/03/2019 | 109.26 | 109.47 | 109.2 | 109.43 |
| 07/04/2019 | 109.44 | 109.54 | 109.27 | 109.37 |
| 07/07/2019 | 109.36 | 109.52 | 109.24 | 109.39 |
| 07/08/2019 | 109.38 | 109.63 | 109.32 | 109.57 |
| 07/09/2019 | 109.55 | 109.94 | 109.51 | 109.6 |
| 07/10/2019 | 109.62 | 109.76 | 109.37 | 109.58 |
| 07/11/2019 | 109.57 | 109.93 | 109.45 | 109.64 |
| 07/14/2019 | 109.61 | 109.9 | 109.47 | 109.61 |
| 07/15/2019 | 109.6 | 109.86 | 109.33 | 109.57 |
| 07/16/2019 | 109.56 | 109.62 | 109.29 | 109.31 |
| 07/17/2019 | 109.32 | 109.45 | 109.07 | 109.31 |
| 07/18/2019 | 109.32 | 109.77 | 109.24 | 109.72 |
| 07/21/2019 | 109.66 | 110.07 | 109.46 | 109.85 |
| 07/22/2019 | 109.84 | 110.04 | 109.69 | 109.85 |
| 07/23/2019 | 109.84 | 109.88 | 109.38 | 109.86 |
| 07/24/2019 | 109.85 | 109.9 | 109.14 | 109.64 |
| 07/25/2019 | 109.63 | 109.77 | 109.31 | 109.4 |
| 07/28/2019 | 109.37 | 109.77 | 109.27 | 109.71 |
| 07/29/2019 | 109.7 | 109.83 | 109.43 | 109.67 |
| 07/30/2019 | 109.66 | 109.85 | 109.34 | 109.41 |
| 07/31/2019 | 109.4 | 109.66 | 108.36 | 108.4 |
| 08/01/2019 | 108.39 | 108.67 | 108.15 | 108.5 |
| 08/04/2019 | 108.42 | 109.14 | 108.05 | 108.84 |
| 08/05/2019 | 108.83 | 109.77 | 108.6 | 109.05 |
| 08/06/2019 | 109.04 | 109.12 | 108.45 | 108.94 |
| 08/07/2019 | 108.95 | 109.01 | 108.43 | 108.81 |
| 08/08/2019 | 108.82 | 108.9 | 108.35 | 108.67 |
| 08/11/2019 | 108.58 | 108.72 | 107.99 | 108.64 |
| 08/12/2019 | 108.63 | 109.61 | 108.26 | 109.3 |
| 08/13/2019 | 109.29 | 109.35 | 108.57 | 108.8 |
| 08/14/2019 | 108.79 | 109.44 | 108.5 | 108.67 |
| 08/15/2019 | 108.68 | 108.74 | 108.35 | 108.72 |
| 08/18/2019 | 108.67 | 109.03 | 108.46 | 108.63 |
| 08/19/2019 | 108.62 | 108.72 | 108.32 | 108.62 |
| 08/20/2019 | 108.61 | 108.93 | 108.43 | 108.51 |
| 08/21/2019 | 108.5 | 108.57 | 108.09 | 108.19 |
| 08/22/2019 | 108.2 | 108.3 | 107.86 | 108.11 |
| 08/25/2019 | 108.02 | 108.46 | 107.54 | 108.39 |
| 08/26/2019 | 108.39 | 108.45 | 107.71 | 107.76 |
| 08/27/2019 | 107.75 | 108.16 | 107.57 | 108.11 |
| 08/28/2019 | 108.1 | 108.28 | 107.89 | 107.96 |
| 08/29/2019 | 107.97 | 108.01 | 107.18 | 107.38 |
| 09/01/2019 | 107.28 | 107.36 | 107 | 107.19 |
| 09/02/2019 | 107.2 | 107.45 | 106.85 | 107.36 |
| 09/03/2019 | 107.35 | 108.57 | 107.24 | 108.48 |
| 09/04/2019 | 108.47 | 108.8 | 108.19 | 108.45 |
| 09/05/2019 | 108.47 | 108.59 | 107.86 | 108.27 |
| 09/08/2019 | 108.23 | 108.26 | 107.92 | 108.09 |
| 09/09/2019 | 108.1 | 108.49 | 108.05 | 108.4 |
| 09/10/2019 | 108.39 | 108.7 | 108.32 | 108.59 |
| 09/11/2019 | 108.6 | 109.4 | 108.21 | 109.16 |
| 09/12/2019 | 109.15 | 109.59 | 109.08 | 109.18 |
| 09/15/2019 | 109 | 109.25 | 108.59 | 108.92 |
| 09/16/2019 | 108.91 | 109.16 | 108.58 | 108.87 |
| 09/17/2019 | 108.86 | 108.99 | 108.58 | 108.72 |
| 09/18/2019 | 108.73 | 109.04 | 108.16 | 108.8 |
| 09/19/2019 | 108.79 | 109.02 | 108.48 | 108.55 |
| 09/22/2019 | 108.61 | 108.74 | 108.29 | 108.65 |
| 09/23/2019 | 108.64 | 108.98 | 108.49 | 108.64 |
| 09/24/2019 | 108.63 | 108.99 | 108.52 | 108.61 |
| 09/25/2019 | 108.64 | 108.71 | 108.16 | 108.52 |
| 09/26/2019 | 108.53 | 109.07 | 108.3 | 108.92 |
| 09/29/2019 | 108.94 | 109.01 | 108.21 | 108.3 |
| 09/30/2019 | 108.31 | 108.55 | 108.08 | 108.47 |
| 10/01/2019 | 108.45 | 108.64 | 107.26 | 107.51 |
| 10/02/2019 | 107.5 | 107.56 | 106.82 | 107.02 |
| 10/03/2019 | 107.01 | 107.63 | 106.74 | 107.41 |
| 10/06/2019 | 107.35 | 107.92 | 107.17 | 107.8 |
| 10/07/2019 | 107.83 | 108.07 | 107.64 | 107.82 |
| 10/08/2019 | 107.83 | 108.14 | 107.74 | 107.91 |
| 10/09/2019 | 107.92 | 108.46 | 107.73 | 108.32 |
| 10/10/2019 | 108.29 | 108.95 | 108.09 | 108.68 |
| 10/13/2019 | 108.67 | 108.82 | 108.44 | 108.69 |
| 10/14/2019 | 108.7 | 109.06 | 108.38 | 108.99 |
| 10/15/2019 | 108.98 | 109.35 | 108.79 | 109.31 |
| 10/16/2019 | 109.32 | 110.05 | 109.24 | 109.98 |
| 10/17/2019 | 110 | 110.18 | 109.78 | 110.15 |
| 10/20/2019 | 110.14 | 110.4 | 109.92 | 110.18 |
| 10/21/2019 | 110.17 | 110.21 | 109.61 | 109.63 |
| 10/22/2019 | 109.62 | 109.77 | 109.38 | 109.68 |
| 10/23/2019 | 109.69 | 109.94 | 109.34 | 109.47 |
| 10/24/2019 | 109.46 | 109.6 | 109.24 | 109.26 |
| 10/27/2019 | 109.27 | 109.58 | 109.14 | 109.55 |
| 10/28/2019 | 109.54 | 109.64 | 109.28 | 109.54 |
| 10/29/2019 | 109.53 | 110.04 | 109.42 | 109.99 |
| 10/30/2019 | 110 | 110.2 | 109.39 | 109.51 |
| 10/31/2019 | 109.52 | 109.87 | 109.31 | 109.76 |
| 11/03/2019 | 109.75 | 110.07 | 109.65 | 109.92 |
| 11/04/2019 | 109.91 | 110.12 | 109.71 | 109.96 |
| 11/05/2019 | 109.97 | 110 | 109.67 | 109.78 |
| 11/06/2019 | 109.79 | 110.14 | 109.46 | 109.83 |
| 11/07/2019 | 109.82 | 109.91 | 109.41 | 109.45 |
| 11/10/2019 | 109.49 | 109.8 | 109.33 | 109.78 |
| 11/11/2019 | 109.79 | 109.91 | 109.58 | 109.77 |
| 11/12/2019 | 109.76 | 110.17 | 109.68 | 109.96 |
| 11/13/2019 | 109.95 | 110.09 | 109.58 | 109.67 |
| 11/14/2019 | 109.68 | 109.98 | 109.62 | 109.94 |
| 11/17/2019 | 109.95 | 110.17 | 109.83 | 109.9 |
| 11/18/2019 | 109.9 | 109.93 | 109.5 | 109.58 |
| 11/19/2019 | 109.57 | 109.63 | 109.23 | 109.58 |
| 11/20/2019 | 109.57 | 109.71 | 109.33 | 109.36 |
| 11/21/2019 | 109.35 | 109.43 | 108.84 | 108.91 |
| 11/24/2019 | 108.9 | 109.37 | 108.82 | 109.28 |
| 11/25/2019 | 109.27 | 109.47 | 109.04 | 109.36 |
| 11/26/2019 | 109.37 | 109.65 | 109.28 | 109.61 |
| 11/27/2019 | 109.62 | 109.69 | 109.48 | 109.62 |
| 11/28/2019 | 109.63 | 109.72 | 109.37 | 109.45 |
| 12/01/2019 | 109.5 | 110.01 | 109.46 | 109.93 |
| 12/02/2019 | 109.92 | 110.23 | 109.86 | 110.03 |
| 12/03/2019 | 110.04 | 110.17 | 109.84 | 110.1 |
| 12/04/2019 | 110.09 | 110.25 | 109.95 | 110.15 |
| 12/05/2019 | 110.16 | 110.19 | 109.59 | 109.67 |
| 12/08/2019 | 109.66 | 109.97 | 109.5 | 109.94 |
| 12/09/2019 | 109.93 | 110.55 | 109.85 | 110.51 |
| 12/10/2019 | 110.5 | 110.56 | 110.17 | 110.49 |
| 12/11/2019 | 110.5 | 111.03 | 110.42 | 111.02 |
| 12/12/2019 | 111.01 | 111.77 | 110.67 | 111.1 |
| 12/15/2019 | 111.12 | 111.57 | 111.06 | 111.51 |
| 12/16/2019 | 111.5 | 111.82 | 111.33 | 111.66 |
| 12/17/2019 | 111.67 | 111.83 | 111.46 | 111.8 |
| 12/18/2019 | 111.81 | 111.86 | 111.56 | 111.76 |
| 12/19/2019 | 111.77 | 111.84 | 111.36 | 111.51 |
| 12/22/2019 | 111.52 | 111.6 | 111.28 | 111.42 |
| 12/23/2019 | 111.42 | 111.63 | 111.23 | 111.52 |
| 12/24/2019 | 111.53 | 112 | 111.25 | 111.5 |
| 12/25/2019 | 111.49 | 111.84 | 111.47 | 111.69 |
| 12/26/2019 | 111.7 | 112.56 | 111.57 | 112.32 |
| 12/29/2019 | 112.31 | 112.58 | 112.09 | 112.29 |
| 12/30/2019 | 112.28 | 112.48 | 112.07 | 112.29 |
| 12/31/2019 | 112.3 | 112.45 | 112.17 | 112.3 |