CHFJPY
CHFJPY
16:32:30
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:199.79
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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 113.7932
CLOSE 113.8195
Low
LOW 108.7
High
HIGH 117.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 112.29 | 112.46 | 111.51 | 111.74 |
| 01/02/2020 | 111.75 | 111.82 | 110.92 | 111.19 |
| 01/05/2020 | 111.18 | 111.98 | 110.94 | 111.94 |
| 01/06/2020 | 111.93 | 112.02 | 111.52 | 111.79 |
| 01/07/2020 | 111.78 | 112.19 | 111.33 | 112.05 |
| 01/08/2020 | 112.04 | 112.72 | 111.99 | 112.51 |
| 01/09/2020 | 112.52 | 112.67 | 112.3 | 112.56 |
| 01/12/2020 | 112.55 | 113.35 | 112.45 | 113.23 |
| 01/13/2020 | 113.22 | 113.8 | 113.2 | 113.67 |
| 01/14/2020 | 113.68 | 114.16 | 113.54 | 114.02 |
| 01/15/2020 | 114.03 | 114.39 | 113.93 | 114.14 |
| 01/16/2020 | 114.15 | 114.28 | 113.62 | 113.82 |
| 01/19/2020 | 113.78 | 113.87 | 113.57 | 113.8 |
| 01/20/2020 | 113.79 | 113.89 | 113.36 | 113.36 |
| 01/21/2020 | 113.37 | 113.52 | 113.03 | 113.52 |
| 01/22/2020 | 113.51 | 113.53 | 112.7 | 112.95 |
| 01/23/2020 | 112.96 | 113.09 | 112.48 | 112.54 |
| 01/26/2020 | 112.32 | 112.58 | 112.08 | 112.31 |
| 01/27/2020 | 112.32 | 112.42 | 111.99 | 112.18 |
| 01/28/2020 | 112.19 | 112.31 | 111.74 | 111.96 |
| 01/29/2020 | 111.97 | 112.39 | 111.93 | 112.31 |
| 01/30/2020 | 112.32 | 112.7 | 112.25 | 112.5 |
| 02/02/2020 | 112.49 | 112.68 | 112.35 | 112.47 |
| 02/03/2020 | 112.46 | 113 | 112.34 | 112.97 |
| 02/04/2020 | 112.96 | 113.09 | 112.65 | 112.8 |
| 02/05/2020 | 112.81 | 112.9 | 112.66 | 112.82 |
| 02/06/2020 | 112.83 | 112.88 | 112.26 | 112.3 |
| 02/09/2020 | 112.28 | 112.41 | 112.17 | 112.3 |
| 02/10/2020 | 112.31 | 112.6 | 112.15 | 112.55 |
| 02/11/2020 | 112.54 | 112.92 | 112.48 | 112.54 |
| 02/12/2020 | 112.53 | 112.56 | 112.03 | 112.1 |
| 02/13/2020 | 112.08 | 112.18 | 111.73 | 111.8 |
| 02/16/2020 | 111.83 | 112.08 | 111.75 | 112.05 |
| 02/17/2020 | 112.06 | 112.07 | 111.62 | 111.77 |
| 02/18/2020 | 111.76 | 113.36 | 111.72 | 113.08 |
| 02/19/2020 | 113.09 | 114.24 | 113.02 | 113.92 |
| 02/20/2020 | 113.93 | 114.28 | 113.45 | 114.07 |
| 02/23/2020 | 113.85 | 114.07 | 112.87 | 113.13 |
| 02/24/2020 | 113.12 | 113.36 | 112.68 | 112.81 |
| 02/25/2020 | 112.8 | 113.51 | 112.8 | 113.09 |
| 02/26/2020 | 113.1 | 113.56 | 112.94 | 113.28 |
| 02/27/2020 | 113.27 | 113.31 | 111.34 | 111.75 |
| 03/01/2020 | 111.6 | 112.93 | 111.39 | 112.89 |
| 03/02/2020 | 112.87 | 113.24 | 111.77 | 112.16 |
| 03/03/2020 | 112.17 | 112.79 | 111.84 | 112.37 |
| 03/04/2020 | 112.36 | 112.61 | 111.99 | 112.03 |
| 03/05/2020 | 112.04 | 112.86 | 111.94 | 112.37 |
| 03/08/2020 | 112.07 | 112.27 | 109.57 | 110.63 |
| 03/09/2020 | 110.66 | 112.57 | 110.16 | 112.38 |
| 03/10/2020 | 112.37 | 112.49 | 111.17 | 111.42 |
| 03/11/2020 | 111.41 | 111.84 | 110.26 | 110.85 |
| 03/12/2020 | 110.84 | 113.71 | 110.64 | 113.59 |
| 03/15/2020 | 112.92 | 113.31 | 111.12 | 111.83 |
| 03/16/2020 | 111.79 | 112.87 | 111.12 | 112.03 |
| 03/17/2020 | 112.04 | 112.18 | 110.97 | 111.62 |
| 03/18/2020 | 111.63 | 113.03 | 111.4 | 112.3 |
| 03/19/2020 | 112.27 | 113.15 | 111.85 | 112.39 |
| 03/22/2020 | 112.45 | 113.57 | 111.5 | 112.97 |
| 03/23/2020 | 112.98 | 113.77 | 112.45 | 113.33 |
| 03/24/2020 | 113.32 | 114 | 112.87 | 113.82 |
| 03/25/2020 | 113.83 | 114 | 112.9 | 113.72 |
| 03/26/2020 | 113.75 | 113.84 | 112.43 | 113.5 |
| 03/29/2020 | 113.2 | 113.3 | 112.33 | 112.47 |
| 03/30/2020 | 112.49 | 113.06 | 111.48 | 111.89 |
| 03/31/2020 | 111.9 | 112.17 | 110.53 | 110.98 |
| 04/01/2020 | 110.97 | 111.2 | 110.3 | 110.8 |
| 04/02/2020 | 110.81 | 111.23 | 110.64 | 110.95 |
| 04/05/2020 | 111.02 | 111.91 | 110.81 | 111.6 |
| 04/06/2020 | 111.59 | 112.48 | 111.25 | 112.18 |
| 04/07/2020 | 112.15 | 112.42 | 111.74 | 111.96 |
| 04/08/2020 | 111.94 | 112.52 | 111.85 | 112.3 |
| 04/09/2020 | 112.29 | 112.42 | 112.03 | 112.24 |
| 04/12/2020 | 112.25 | 112.42 | 111.17 | 111.4 |
| 04/13/2020 | 111.37 | 111.74 | 111.26 | 111.64 |
| 04/14/2020 | 111.65 | 111.7 | 110.89 | 111.39 |
| 04/15/2020 | 111.4 | 111.65 | 110.86 | 111.22 |
| 04/16/2020 | 111.19 | 111.56 | 110.88 | 111.22 |
| 04/19/2020 | 111.2 | 111.5 | 111.07 | 111.19 |
| 04/20/2020 | 111.18 | 111.35 | 110.51 | 111.12 |
| 04/21/2020 | 111.15 | 111.39 | 110.71 | 110.91 |
| 04/22/2020 | 110.88 | 111.08 | 109.95 | 110.25 |
| 04/23/2020 | 110.24 | 110.54 | 109.87 | 110.48 |
| 04/26/2020 | 110.5 | 110.6 | 109.74 | 109.95 |
| 04/27/2020 | 109.94 | 110.07 | 109.37 | 109.62 |
| 04/28/2020 | 109.61 | 109.77 | 109.2 | 109.52 |
| 04/29/2020 | 109.51 | 111.32 | 109.17 | 111.01 |
| 04/30/2020 | 111 | 111.52 | 110.76 | 111.21 |
| 05/03/2020 | 111.23 | 111.23 | 110.44 | 110.54 |
| 05/04/2020 | 110.55 | 110.61 | 109.42 | 109.57 |
| 05/05/2020 | 109.58 | 109.63 | 108.7 | 108.84 |
| 05/06/2020 | 108.83 | 109.28 | 108.7 | 109.21 |
| 05/07/2020 | 109.22 | 109.94 | 109.14 | 109.85 |
| 05/10/2020 | 109.66 | 110.79 | 109.44 | 110.63 |
| 05/11/2020 | 110.65 | 111.06 | 110.25 | 110.5 |
| 05/12/2020 | 110.51 | 110.67 | 110.01 | 110.09 |
| 05/13/2020 | 110.1 | 110.27 | 109.69 | 110.22 |
| 05/14/2020 | 110.23 | 110.42 | 109.82 | 110.22 |
| 05/17/2020 | 110.16 | 110.95 | 109.9 | 110.53 |
| 05/18/2020 | 110.52 | 111.29 | 110.28 | 110.85 |
| 05/19/2020 | 110.86 | 111.5 | 110.79 | 111.42 |
| 05/20/2020 | 111.45 | 111.66 | 110.76 | 110.88 |
| 05/21/2020 | 110.87 | 110.98 | 110.44 | 110.82 |
| 05/24/2020 | 110.8 | 110.97 | 110.61 | 110.82 |
| 05/25/2020 | 110.86 | 111.5 | 110.76 | 111.37 |
| 05/26/2020 | 111.36 | 111.45 | 110.67 | 111.25 |
| 05/27/2020 | 111.23 | 111.78 | 110.86 | 111.62 |
| 05/28/2020 | 111.63 | 112.21 | 111.19 | 112.15 |
| 05/31/2020 | 112.09 | 112.31 | 111.81 | 111.96 |
| 06/01/2020 | 111.95 | 113.06 | 111.85 | 112.91 |
| 06/02/2020 | 112.92 | 113.35 | 112.48 | 113.29 |
| 06/03/2020 | 113.28 | 114.34 | 113.09 | 114.21 |
| 06/04/2020 | 114.22 | 114.59 | 113.59 | 113.88 |
| 06/07/2020 | 113.92 | 114.07 | 113.06 | 113.24 |
| 06/08/2020 | 113.22 | 113.63 | 112.59 | 113.33 |
| 06/09/2020 | 113.32 | 113.68 | 113.06 | 113.49 |
| 06/10/2020 | 113.4 | 113.76 | 113.13 | 113.18 |
| 06/11/2020 | 113.17 | 113.69 | 112.46 | 112.76 |
| 06/14/2020 | 112.77 | 113.26 | 112.36 | 113.06 |
| 06/15/2020 | 113.07 | 113.45 | 112.72 | 112.82 |
| 06/16/2020 | 112.81 | 113.21 | 112.53 | 112.79 |
| 06/17/2020 | 112.8 | 112.88 | 112.11 | 112.42 |
| 06/18/2020 | 112.43 | 112.6 | 112.15 | 112.22 |
| 06/21/2020 | 112.2 | 112.89 | 111.97 | 112.8 |
| 06/22/2020 | 112.79 | 113.44 | 112.43 | 112.73 |
| 06/23/2020 | 112.74 | 113.02 | 112.5 | 112.92 |
| 06/24/2020 | 112.91 | 113.14 | 112.78 | 113.02 |
| 06/25/2020 | 113.01 | 113.16 | 112.66 | 113.1 |
| 06/28/2020 | 113.08 | 113.62 | 112.95 | 113.09 |
| 06/29/2020 | 113.07 | 114.01 | 112.95 | 113.94 |
| 06/30/2020 | 113.93 | 114.15 | 113.16 | 113.62 |
| 07/01/2020 | 113.63 | 114 | 113.48 | 113.71 |
| 07/02/2020 | 113.72 | 113.84 | 113.5 | 113.66 |
| 07/05/2020 | 113.67 | 114.55 | 113.57 | 113.94 |
| 07/06/2020 | 113.95 | 114.35 | 113.86 | 114.08 |
| 07/07/2020 | 114.11 | 114.63 | 113.96 | 114.3 |
| 07/08/2020 | 114.31 | 114.59 | 113.9 | 114.03 |
| 07/09/2020 | 114 | 114.07 | 113.3 | 113.6 |
| 07/12/2020 | 113.62 | 114.06 | 113.49 | 113.94 |
| 07/13/2020 | 113.92 | 114.33 | 113.7 | 114.08 |
| 07/14/2020 | 114.09 | 114.23 | 113.07 | 113.23 |
| 07/15/2020 | 113.22 | 113.66 | 113.02 | 113.43 |
| 07/16/2020 | 113.44 | 114.08 | 113.29 | 114.02 |
| 07/19/2020 | 113.98 | 114.39 | 113.66 | 114.25 |
| 07/20/2020 | 114.24 | 114.52 | 113.99 | 114.45 |
| 07/21/2020 | 114.46 | 115.4 | 114.37 | 115.27 |
| 07/22/2020 | 115.28 | 115.68 | 115.18 | 115.47 |
| 07/23/2020 | 115.48 | 115.52 | 114.49 | 115.28 |
| 07/26/2020 | 115.16 | 115.28 | 114.12 | 114.54 |
| 07/27/2020 | 114.53 | 114.83 | 114.36 | 114.49 |
| 07/28/2020 | 114.48 | 115.05 | 114.3 | 114.96 |
| 07/29/2020 | 114.97 | 115.35 | 114.82 | 115.21 |
| 07/30/2020 | 115.22 | 116.3 | 114.89 | 115.91 |
| 08/02/2020 | 115.8 | 116.13 | 114.98 | 115.44 |
| 08/03/2020 | 115.46 | 116.03 | 115.32 | 115.76 |
| 08/04/2020 | 115.77 | 116.52 | 115.59 | 116.24 |
| 08/05/2020 | 116.26 | 116.37 | 115.6 | 116.02 |
| 08/06/2020 | 116.06 | 116.11 | 115.47 | 116.09 |
| 08/09/2020 | 116.04 | 116.11 | 115.56 | 115.72 |
| 08/10/2020 | 115.71 | 116.43 | 115.66 | 116.15 |
| 08/11/2020 | 116.15 | 117.42 | 115.99 | 117.2 |
| 08/12/2020 | 117.24 | 117.61 | 117.07 | 117.54 |
| 08/13/2020 | 117.53 | 117.66 | 116.95 | 117.26 |
| 08/16/2020 | 117.24 | 117.44 | 116.88 | 116.91 |
| 08/17/2020 | 116.93 | 117.05 | 116.46 | 116.63 |
| 08/18/2020 | 116.64 | 116.92 | 115.71 | 115.96 |
| 08/19/2020 | 115.95 | 116.6 | 115.81 | 116.56 |
| 08/20/2020 | 116.55 | 116.59 | 115.78 | 116.07 |
| 08/23/2020 | 116.05 | 116.62 | 115.82 | 116.22 |
| 08/24/2020 | 116.2 | 117.28 | 116.17 | 117.2 |
| 08/25/2020 | 117.21 | 117.39 | 116.59 | 116.68 |
| 08/26/2020 | 116.71 | 117.34 | 116.38 | 117.22 |
| 08/27/2020 | 117.23 | 117.88 | 116.33 | 116.52 |
| 08/30/2020 | 116.57 | 117.8 | 116.43 | 117.19 |
| 08/31/2020 | 117.18 | 117.5 | 116.46 | 116.51 |
| 09/01/2020 | 116.52 | 116.68 | 116.11 | 116.6 |
| 09/02/2020 | 116.59 | 117.01 | 116.25 | 116.77 |
| 09/03/2020 | 116.75 | 116.8 | 116.06 | 116.31 |
| 09/06/2020 | 116.29 | 116.47 | 115.9 | 115.98 |
| 09/07/2020 | 115.98 | 116.05 | 115.27 | 115.52 |
| 09/08/2020 | 115.51 | 116.45 | 115.15 | 116.37 |
| 09/09/2020 | 116.36 | 117.3 | 116.25 | 116.54 |
| 09/10/2020 | 116.55 | 116.99 | 116.5 | 116.8 |
| 09/13/2020 | 116.76 | 116.92 | 116.32 | 116.39 |
| 09/14/2020 | 116.38 | 116.78 | 115.99 | 116.11 |
| 09/15/2020 | 116.08 | 116.18 | 115.28 | 115.4 |
| 09/16/2020 | 115.39 | 115.47 | 114.76 | 115.3 |
| 09/17/2020 | 115.27 | 115.47 | 114.54 | 114.72 |
| 09/20/2020 | 114.76 | 114.86 | 113.7 | 114.42 |
| 09/21/2020 | 114.43 | 114.54 | 114.03 | 114.08 |
| 09/22/2020 | 114.09 | 114.27 | 113.91 | 114.04 |
| 09/23/2020 | 114.05 | 114.38 | 113.64 | 113.73 |
| 09/24/2020 | 113.74 | 113.93 | 113.53 | 113.62 |
| 09/27/2020 | 113.64 | 114.23 | 113.27 | 114.11 |
| 09/28/2020 | 114.08 | 114.99 | 114 | 114.92 |
| 09/29/2020 | 114.89 | 115.05 | 114.36 | 114.55 |
| 09/30/2020 | 114.57 | 115.18 | 114.42 | 114.9 |
| 10/01/2020 | 114.87 | 114.95 | 114.05 | 114.33 |
| 10/04/2020 | 114.37 | 115.61 | 114.37 | 115.54 |
| 10/05/2020 | 115.53 | 115.7 | 114.99 | 115.09 |
| 10/06/2020 | 115.07 | 115.74 | 114.98 | 115.52 |
| 10/07/2020 | 115.51 | 115.74 | 115.22 | 115.62 |
| 10/08/2020 | 115.61 | 116.18 | 115.47 | 116.11 |
| 10/11/2020 | 116.09 | 116.22 | 115.7 | 115.85 |
| 10/12/2020 | 115.86 | 115.98 | 115.27 | 115.28 |
| 10/13/2020 | 115.27 | 115.41 | 115.03 | 115.12 |
| 10/14/2020 | 115.09 | 115.33 | 115 | 115.29 |
| 10/15/2020 | 115.27 | 115.46 | 114.86 | 115.19 |
| 10/18/2020 | 115.18 | 115.99 | 115.03 | 115.85 |
| 10/19/2020 | 115.9 | 116.6 | 115.69 | 116.31 |
| 10/20/2020 | 116.3 | 116.39 | 115.45 | 115.51 |
| 10/21/2020 | 115.5 | 115.66 | 115.28 | 115.61 |
| 10/22/2020 | 115.6 | 115.92 | 115.22 | 115.85 |
| 10/25/2020 | 115.79 | 115.96 | 115.46 | 115.48 |
| 10/26/2020 | 115.49 | 115.58 | 114.9 | 114.9 |
| 10/27/2020 | 114.91 | 115.03 | 114.19 | 114.58 |
| 10/28/2020 | 114.5 | 114.91 | 114.08 | 114.22 |
| 10/29/2020 | 114.26 | 114.47 | 113.78 | 114.12 |
| 11/01/2020 | 114.14 | 114.34 | 113.81 | 114 |
| 11/02/2020 | 113.99 | 114.64 | 113.81 | 114.56 |
| 11/03/2020 | 114.55 | 114.98 | 114.25 | 114.54 |
| 11/04/2020 | 114.55 | 114.98 | 114.26 | 114.47 |
| 11/05/2020 | 114.46 | 115.06 | 114.23 | 114.78 |
| 11/08/2020 | 114.81 | 116.1 | 114.63 | 115.31 |
| 11/09/2020 | 115.29 | 115.43 | 114.83 | 115.01 |
| 11/10/2020 | 115.02 | 115.21 | 114.75 | 114.97 |
| 11/11/2020 | 114.96 | 115.34 | 114.71 | 114.86 |
| 11/12/2020 | 114.85 | 114.97 | 114.49 | 114.61 |
| 11/15/2020 | 114.63 | 115.02 | 114.46 | 114.6 |
| 11/16/2020 | 114.59 | 114.66 | 114.28 | 114.37 |
| 11/17/2020 | 114.38 | 114.4 | 113.83 | 113.94 |
| 11/18/2020 | 113.96 | 114.11 | 113.76 | 113.98 |
| 11/19/2020 | 113.99 | 114.2 | 113.79 | 113.93 |
| 11/22/2020 | 113.92 | 114.58 | 113.83 | 114.56 |
| 11/23/2020 | 114.57 | 114.87 | 114.16 | 114.63 |
| 11/24/2020 | 114.62 | 115.01 | 114.22 | 115 |
| 11/25/2020 | 114.99 | 115.11 | 114.63 | 114.99 |
| 11/26/2020 | 115 | 115.06 | 114.56 | 115.03 |
| 11/29/2020 | 115.02 | 115.64 | 114.85 | 114.87 |
| 11/30/2020 | 114.86 | 115.99 | 114.71 | 115.94 |
| 12/01/2020 | 115.93 | 116.81 | 115.87 | 116.66 |
| 12/02/2020 | 116.67 | 116.94 | 116.45 | 116.58 |
| 12/03/2020 | 116.59 | 117.04 | 116.34 | 116.86 |
| 12/06/2020 | 116.8 | 117.17 | 116.57 | 116.78 |
| 12/07/2020 | 116.79 | 117.24 | 116.68 | 117.14 |
| 12/08/2020 | 117.15 | 117.44 | 117.03 | 117.14 |
| 12/09/2020 | 117.13 | 117.76 | 117.13 | 117.48 |
| 12/10/2020 | 117.49 | 117.71 | 116.64 | 117 |
| 12/13/2020 | 117.03 | 117.46 | 116.84 | 117.29 |
| 12/14/2020 | 117.3 | 117.6 | 116.88 | 117.06 |
| 12/15/2020 | 117.07 | 117.1 | 116.75 | 116.85 |
| 12/16/2020 | 116.83 | 116.95 | 116.39 | 116.54 |
| 12/17/2020 | 116.55 | 117.18 | 116.53 | 116.87 |
| 12/20/2020 | 116.85 | 117.07 | 116.43 | 116.7 |
| 12/21/2020 | 116.69 | 116.92 | 116.4 | 116.5 |
| 12/22/2020 | 116.49 | 116.67 | 116.16 | 116.58 |
| 12/23/2020 | 116.57 | 116.79 | 116.21 | 116.29 |
| 12/24/2020 | 116.28 | 116.5 | 116.13 | 116.25 |
| 12/27/2020 | 116.35 | 116.84 | 116.15 | 116.77 |
| 12/28/2020 | 116.78 | 117.28 | 116.61 | 117.11 |
| 12/29/2020 | 117.08 | 117.25 | 116.48 | 117.07 |
| 12/30/2020 | 117.08 | 117.2 | 116.56 | 116.63 |
| 12/31/2020 | 116.62 | 116.76 | 115.81 | 116.57 |