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
CHFJPY logo
CHFJPY
CHFJPY
16:39:45
199.74 ¥
-0.81 (%-0.40)
Previous Close: 200.55·
Volatility: 0.61
Day Low₺199.47
Day High₺200.68
Bid199.73
Ask199.76

Market Data

Spot Rate
B:199.73
A:199.76
Week over week (WoW)
-0.63%
Month over month (MoM)
-2.06%
Year to date (YTD)
+1.02%
Year over year (YoY)
+12.69%
Overview
Technicals
Comments
Archive

CHFJPY: Swiss Franc / Japanese Yen Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 120.127
CLOSE 120.1648

Low

LOW 115.9

High

HIGH 126.47
DATEOPENHIGHLOWCLOSE
01/03/2021116.6117.31116.45117.06
01/04/2021117.07117.14116.74116.87
01/05/2021116.88117.49116.79117.26
01/06/2021117.27117.52117.16117.31
01/07/2021117.3117.6117.05117.42
01/10/2021117.33117.44116.88117.05
01/11/2021117.04117.24116.95117.06
01/12/2021117.07117.22116.86117.01
01/13/2021117.02117.3116.75116.9
01/14/2021116.91116.95116.52116.54
01/17/2021116.55116.62116.28116.36
01/18/2021116.37117.27116.32116.9
01/19/2021116.89117.04116.23116.38
01/20/2021116.37116.99116.23116.94
01/21/2021116.95117.31116.81117.25
01/24/2021117.2117.31116.73116.84
01/25/2021116.83116.95116.64116.89
01/26/2021116.9117.24116.76117.2
01/27/2021117.21117.57117.03117.35
01/28/2021117.36118117.23117.59
01/31/2021117.62117.73116.96116.96
02/01/2021116.97117.24116.86116.96
02/02/2021116.97117.04116.71116.83
02/03/2021116.84116.88116.59116.75
02/04/2021116.76117.24116.67117.2
02/07/2021117.17117.35116.98117.04
02/08/2021117.05117.24116.91117.19
02/09/2021117.18117.74117.11117.52
02/10/2021117.53117.73117.39117.69
02/11/2021117.7117.89117.54117.67
02/14/2021117.65118.4117.56118.32
02/15/2021118.31118.84118.21118.72
02/16/2021118.73118.88117.73117.78
02/17/2021117.78118117.67117.93
02/18/2021117.94118.08117.59117.61
02/21/2021117.6117.8117.12117.21
02/22/2021117.2117.41116.28116.31
02/23/2021116.32116.85116.17116.73
02/24/2021116.74117.66116.7117.25
02/25/2021117.24117.78117.03117.17
02/28/2021117.22117.64116.37116.69
03/01/2021116.7116.81116.27116.73
03/02/2021116.74116.87116.28116.3
03/03/2021116.31116.58115.98116.06
03/04/2021116.07116.95116.02116.37
03/07/2021116.5116.7116.07116.31
03/08/2021116.32116.98116.19116.89
03/09/2021116.9117.16116.5116.58
03/10/2021116.57117.42116.49117.36
03/11/2021117.35117.55117117.37
03/14/2021117.32117.7117.21117.66
03/15/2021117.65118.09117.46117.88
03/16/2021117.87118.08117.48117.95
03/17/2021117.97118.18117.22117.44
03/18/2021117.42117.63116.9117.18
03/21/2021117.02117.9116.66117.89
03/22/2021117.87117.93116.17116.25
03/23/2021116.26116.37115.9116.22
03/24/2021116.2116.67116.1116.14
03/25/2021116.16116.86116.09116.8
03/28/2021116.83117.06116.42116.92
03/29/2021116.94117.21116.82117.1
03/30/2021117.12117.68117.01117.32
03/31/2021117.33117.56116.93117.43
04/01/2021117.42117.57117.26117.41
04/04/2021117.36117.73117.19117.65
04/05/2021117.64118117.37117.89
04/06/2021117.9118.37117.62118.12
04/07/2021118.1118.3117.63118.22
04/08/2021118.23118.64118.04118.61
04/11/2021118.53118.71118.14118.58
04/12/2021118.6118.74118.02118.46
04/13/2021118.44118.6117.96118.05
04/14/2021118.04118.13117.65117.9
04/15/2021117.91118.63117.77118.24
04/18/2021118.31118.47117.83118.19
04/19/2021118.24118.65117.93118.03
04/20/2021118.02118.11117.57117.83
04/21/2021117.84118.15117.6117.74
04/22/2021117.72118.23117.51118.06
04/25/2021118.1118.31117.73118.21
04/26/2021118.23119.03118.09119
04/27/2021119.01119.53118.72119.43
04/28/2021119.42120.12119.28119.83
04/29/2021119.86119.98119.58119.75
05/02/2021119.77120.18119.54119.73
05/03/2021119.74119.83119.45119.63
05/04/2021119.67119.76119.27119.59
05/05/2021119.62120.42119.52120.22
05/06/2021120.21120.61120.03120.57
05/09/2021120.52121.08120.35120.76
05/10/2021120.74120.97120.14120.21
05/11/2021120.19120.7120.05120.67
05/12/2021120.62121.06120.49120.82
05/13/2021120.8121.34120.74121.3
05/16/2021121.29121.39120.91120.92
05/17/2021120.91121.52120.85121.28
05/18/2021121.3121.52120.55120.84
05/19/2021120.82121.24120.66121.22
05/20/2021121.21121.46120.97121.34
05/23/2021121.32121.43121.02121.27
05/24/2021121.2121.82121.18121.51
05/25/2021121.49121.77121.37121.53
05/26/2021121.54122.53121.4122.45
05/27/2021122.43122.51121.9122.07
05/30/2021122.05122.14121.59121.88
05/31/2021121.89122.26121.68122.01
06/01/2021122.07122.31121.73122.02
06/02/2021122.01122.14121.75122.08
06/03/2021122.07122.1121.65121.8
06/06/2021121.76121.91121.46121.7
06/07/2021121.71122.18121.63122.07
06/08/2021122.08122.46121.98122.38
06/09/2021122.39122.53121.98122.2
06/10/2021122.21122.48121.97122.11
06/13/2021122.04122.38121.85122.36
06/14/2021122.33122.77122.26122.53
06/15/2021122.54122.63121.79121.83
06/16/2021121.84121.93119.93120.11
06/17/2021120.1120.24119.28119.46
06/20/2021119.5120.19118.86120.18
06/21/2021120.17120.58119.88120.54
06/22/2021120.51120.99120.41120.83
06/23/2021120.79120.99120.48120.78
06/24/2021120.77120.95120.6120.81
06/27/2021120.73120.89120.18120.31
06/28/2021120.32120.35119.81120.01
06/29/2021120120.13119.63120.1
06/30/2021120.11120.68119.91120.51
07/01/2021120.5120.68120.24120.59
07/04/2021120.52120.63120.23120.29
07/05/2021120.28120.5119.57119.67
07/06/2021119.68120.04119.37119.5
07/07/2021119.54120.05118.99119.96
07/08/2021119.94120.55119.84120.49
07/11/2021120.44120.64120.18120.59
07/12/2021120.62120.74120.04120.42
07/13/2021120.43120.54120.03120.24
07/14/2021120.2120.44119.55119.68
07/15/2021119.7120.04119.57119.72
07/18/2021119.7119.73118.93119.24
07/19/2021119.27119.48118.65119.23
07/20/2021119.22120.27119.09120.2
07/21/2021120.19120.28119.66119.86
07/22/2021119.85120.24119.76120.23
07/25/2021120.15120.61119.85120.53
07/26/2021120.5120.57119.88120.05
07/27/2021120.04120.79119.92120.78
07/28/2021120.77121.05120.55120.82
07/29/2021120.84121.2120.7121.12
08/01/2021121.11121.21120.59120.72
08/02/2021120.7121.01120.42120.64
08/03/2021120.63120.95120.39120.75
08/04/2021120.76121.13120.7121.05
08/05/2021121.04121.12120.42120.5
08/08/2021120.55120.67119.82119.87
08/09/2021119.89120.03119.64119.86
08/10/2021119.84120119.73119.77
08/11/2021119.75119.86119.47119.58
08/12/2021119.59119.95119.37119.74
08/15/2021119.71119.86119.33119.74
08/16/2021119.75120.13119.58119.78
08/17/2021119.81120.09119.54119.71
08/18/2021119.7119.87119.43119.43
08/19/2021119.4119.82119.38119.71
08/22/2021119.73120.32119.66120.23
08/23/2021120.22120.35120.02120.14
08/24/2021120.17120.5119.95120.35
08/25/2021120.4120.51119.79119.95
08/26/2021119.96120.58119.75120.54
08/29/2021120.46120.62119.68119.85
08/30/2021119.86120.42119.8120.2
08/31/2021120.22120.41119.95120.15
09/01/2021120.21120.32119.99120.23
09/02/2021120.25120.42119.94120.02
09/05/2021120.07120.19119.81120.04
09/06/2021120.03120.37119.9119.92
09/07/2021119.91120.03119.5119.63
09/08/2021119.59119.84119.44119.67
09/09/2021119.68120.09119.61119.76
09/12/2021119.73119.82119.13119.27
09/13/2021119.29119.65119.14119.19
09/14/2021119.18119.31118.82118.91
09/15/2021118.89118.98118.13118.26
09/16/2021118.27118.7117.87117.94
09/19/2021117.92118.09117.54117.99
09/20/2021117.96118.5117.85118.26
09/21/2021118.25118.87118.15118.55
09/22/2021118.64119.45118.46119.37
09/23/2021119.43119.85119.24119.79
09/26/2021119.73119.95119.23119.91
09/27/2021119.9120.21119.76119.98
09/28/2021119.97120.16119.66119.88
09/29/2021119.95119.95119.18119.45
09/30/2021119.43119.63119.02119.31
10/03/2021119.13120.27118.98119.97
10/04/2021119.9120.27119.81120.09
10/05/2021120.1120.26119.75120.13
10/06/2021120.11120.38119.98120.25
10/07/2021120.28121.11120.15121.01
10/10/2021120.99122.35120.9122.13
10/11/2021122.15122.33122.01122.06
10/12/2021122.06122.72121.94122.53
10/13/2021122.52123.3122.46123.09
10/14/2021123.11123.88123.02123.77
10/17/2021123.71123.89123.37123.74
10/18/2021123.73124.3123.63123.91
10/19/2021123.92124.44123.61124.39
10/20/2021124.35124.55123.79124.13
10/21/2021124.12124.39123.72123.92
10/24/2021123.95124.21123.53123.61
10/25/2021123.62124.22123.57124.06
10/26/2021124.03124.22123.57123.96
10/27/2021123.99124.55123.51124.55
10/28/2021124.56125.03124.26124.51
10/31/2021124.55125.47124.48125.39
11/01/2021125.37125.52124.33124.6
11/02/2021124.57125.15124.47125.02
11/03/2021125.04125.23124.27124.64
11/04/2021124.62124.77123.94124.29
11/07/2021124.24124.52123.6123.93
11/08/2021123.94124.04123.41123.89
11/09/2021123.9124.5123.62123.98
11/10/2021123.99124.24123.42123.77
11/11/2021123.78123.95123.38123.69
11/14/2021123.7123.96123.32123.35
11/15/2021123.36123.65123.01123.37
11/16/2021123.36123.53122.8122.97
11/17/2021122.98123.47122.79123.44
11/18/2021123.43123.51122.43122.76
11/21/2021122.81123.43122.66123.09
11/22/2021123.1123.51123.01123.4
11/23/2021123.38123.62122.77123.53
11/24/2021123.54123.71123.23123.27
11/25/2021123.26123.35122.53122.58
11/28/2021122.81123.17122.13123.05
11/29/2021123.06123.36122.59123.12
11/30/2021123.11123.54122.51122.51
12/01/2021122.52123.06122.42122.91
12/02/2021122.9123.52122.72122.85
12/05/2021122.97123.11122.38122.63
12/06/2021122.62123.12122.53122.72
12/07/2021122.74123.59122.62123.55
12/08/2021123.54123.67122.49122.81
12/09/2021122.81123.22122.68123.18
12/12/2021123.15123.29122.67123.12
12/13/2021123.11123.56122.94123.04
12/14/2021123.03123.36122.82123.33
12/15/2021123.33123.97123.2123.65
12/16/2021123.64123.81122.96123.03
12/19/2021123.05123.38122.66123.36
12/20/2021123.37123.57123.19123.5
12/21/2021123.51124.2123.38124.12
12/22/2021124.13124.7123.94124.61
12/23/2021124.62124.77124.23124.42
12/26/2021124.47125.25124.32125.23
12/27/2021125.24125.39124.93125.18
12/28/2021125.17125.88125125.72
12/29/2021125.71126.05125.42125.87
12/30/2021125.88126.47125.84126.16