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
16:33:55
199.76 ¥
-0.79 (%-0.39)
Previous Close: 200.55·
Volatility: 0.61
Day Low₺199.47
Day High₺200.68
Bid199.74
Ask199.78

Market Data

Spot Rate
B:199.74
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%
Overview
Technicals
Comments
Archive

CHFJPY: Swiss Franc / Japanese Yen Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 137.5494
CLOSE 137.6108

Low

LOW 123.55

High

HIGH 151.47
DATEOPENHIGHLOWCLOSE
01/02/2022126.23126.35125.34125.54
01/03/2022125.55127.08125.4126.7
01/04/2022126.71126.85126.31126.51
01/05/2022126.5126.75125.66125.74
01/06/2022125.73125.9125.45125.84
01/09/2022125.77125.91124.21124.29
01/10/2022124.28124.96124.17124.81
01/11/2022124.82125.62124.76125.33
01/12/2022125.34125.66125.19125.24
01/13/2022125.23125.4124.52124.97
01/16/2022125.01125.46124.9125.37
01/17/2022125.36125.67124.84124.93
01/18/2022124.94125.16124.7124.82
01/19/2022124.81125.17124.35124.4
01/20/2022124.39125.01124.02124.58
01/23/2022124.6124.85124.36124.64
01/24/2022124.63124.8123.77124.05
01/25/2022124.06124.35123.82124.03
01/26/2022124.04124.2123.58123.85
01/27/2022123.86124.22123.69123.76
01/30/2022123.83124.31123.55124.18
01/31/2022124.19124.55124.04124.5
02/01/2022124.51124.61124.19124.53
02/02/2022124.52125.13124.34124.74
02/03/2022124.73125.11124.38124.53
02/06/2022124.56124.73124.24124.63
02/07/2022124.62125.09124.54124.91
02/08/2022124.9125.19124.75125.02
02/09/2022125.01125.59124.91125.22
02/10/2022125.21125.51124.31124.66
02/13/2022124.58125.01124.33124.88
02/14/2022124.86125.33124.69124.93
02/15/2022124.92125.37124.9125.24
02/16/2022125.25125.4124.67124.88
02/17/2022124.87125.19124.78124.91
02/20/2022124.82125.48124.68125.26
02/21/2022125.27125.34124.74124.8
02/22/2022124.81125.52124.8125.25
02/23/2022125.24125.33124.01124.94
02/24/2022124.95125.05124.43124.83
02/27/2022124.6125.66124.2125.33
02/28/2022125.34125.66124.74125.04
03/01/2022125.03125.65124.93125.5
03/02/2022125.49125.92125.39125.64
03/03/2022125.65125.91124.82125.22
03/06/2022125.18125.36124.26124.52
03/07/2022124.53125124.28124.48
03/08/2022124.47125.14124.36125.01
03/09/2022125125.29124.69124.76
03/10/2022124.78125.7124.76125.41
03/13/2022125.57126.46125.5125.91
03/14/2022125.9126.15125.39125.67
03/15/2022125.7126.28125.6126.23
03/16/2022126.28126.83126.07126.53
03/17/2022126.54127.91126.5127.86
03/20/2022127.85128.23127.52127.96
03/21/2022127.95129.61127.89129.5
03/22/2022129.47130.2129.03130.18
03/23/2022130.2131.56129.88131.51
03/24/2022131.46131.69130.85131.14
03/27/2022131.13133.56131.08132.6
03/28/2022132.58132.88131.11131.96
03/29/2022131.93132.36130.75131.95
03/30/2022131.97132.68131.43131.9
03/31/2022131.97132.88131.78132.38
04/03/2022132.43132.75132.17132.56
04/04/2022132.55133.08132.18132.96
04/05/2022132.97133.3132.51132.63
04/06/2022132.67132.96132.35132.71
04/07/2022132.76133.26132.38133
04/10/2022133.02134.91132.94134.65
04/11/2022134.68134.88134.29134.39
04/12/2022134.34135.42134.3134.42
04/13/2022134.45134.59133.42133.55
04/14/2022133.58134.38133.55134
04/17/2022134.04134.47133.89134.47
04/18/2022134.48136.18134.37135.36
04/19/2022135.39135.87134.56134.83
04/20/2022134.82135.36134.44134.66
04/21/2022134.69134.89133.92134.26
04/24/2022134.32134.69133.06133.62
04/25/2022133.56133.7132.13132.15
04/26/2022132.2132.84131.94132.53
04/27/2022132.55135.05132.42134.61
04/28/2022134.65134.71133.23133.37
05/01/2022133.3134.07132.95133.17
05/02/2022133.1133.63132.74133.01
05/03/2022133.02133.1132.02132.8
05/04/2022132.77132.99131.85132.16
05/05/2022132.2132.71131.83132.04
05/08/2022132.02132.37130.83131.08
05/09/2022131.07131.63130.43131.01
05/10/2022130.95131.81130.38130.71
05/11/2022130.69130.89127.51127.93
05/12/2022127.99129.22127.84128.98
05/15/2022128.99129.27128.25128.9
05/16/2022128.88130.61128.62130.19
05/17/2022130.22130.38129.03129.69
05/18/2022129.68131.64129.49131.42
05/19/2022131.47132.03130.87131.18
05/22/2022131.19132.6130.9132.46
05/23/2022132.36132.49131.68132.04
05/24/2022132.14132.46131.68132.32
05/25/2022132.34132.73131.8132.47
05/26/2022132.48132.97132.29132.74
05/29/2022132.72133.31132.57133.27
05/30/2022133.28134.43132.79134.11
05/31/2022134.04135.25134.04135.13
06/01/2022135.11135.63134.91135.57
06/02/2022135.51135.98135.37135.9
06/05/2022135.95136.17135.63135.83
06/06/2022135.85136.81135.79136.26
06/07/2022136.21137.79136.21137.18
06/08/2022137.19137.62136.21137.11
06/09/2022137.08137.15135.46136.13
06/12/2022136.07136.62134.17134.77
06/13/2022134.73135.92134.41135.27
06/14/2022135.25135.42134.04134.61
06/15/2022134.6137.21134.49136.75
06/16/2022136.76139.98136.68139.09
06/19/2022139.14140.17139139.61
06/20/2022139.57141.46139.48141.45
06/21/2022141.44141.89140.62141.73
06/22/2022141.72141.87139.85140.36
06/23/2022140.38141.69139.87141.15
06/26/2022141.08141.76140.51141.64
06/27/2022141.66142.76141.33142.18
06/28/2022142.21143.75141.88143.04
06/29/2022143.02143.26141.83142.1
06/30/2022142.08142.32140.07140.91
07/03/2022140.71141.6140.63141.17
07/04/2022141.11142.02139.94140.23
07/05/2022140.27140.31138.87140.02
07/06/2022140.11140.37139.4139.63
07/07/2022139.67139.86138.68139.33
07/10/2022139.24140.36139.19139.76
07/11/2022139.79139.93138.77139.4
07/12/2022139.32140.69139.18140.39
07/13/2022140.38141.5140.21141.2
07/14/2022141.21141.93141141.89
07/17/2022141.9142.03141.21141.32
07/18/2022141.33142.7141.07142.66
07/19/2022142.64142.83141.96142.38
07/20/2022142.35143.12141.68142.08
07/21/2022142.11142.44141.2141.52
07/24/2022141.56141.8141.19141.72
07/25/2022141.69142.22141.31142.17
07/26/2022142.19142.57142.01142.26
07/27/2022142.24142.35140.42140.58
07/28/2022140.59141.06139.33139.99
07/31/2022139.97140.14138.5138.57
08/01/2022138.56139.12137.16139.12
08/02/2022139.18139.68138.61139.32
08/03/2022139.3140138.84139.16
08/04/2022139.12140.68138.9140.33
08/07/2022140.4141.37140.28141.36
08/08/2022141.37141.9140.97141.63
08/09/2022141.68142.47140.46141.01
08/10/2022140.99141.38140.4141.28
08/11/2022141.4142.14141.19141.77
08/14/2022141.78141.87140.53140.87
08/15/2022141.09141.83140.49141.37
08/16/2022141.38142.32141.16141.88
08/17/2022141.83142.19141.48142.03
08/18/2022142.07143.31141.89142.75
08/21/2022142.83143.26142.38142.58
08/22/2022142.55142.72141.39141.84
08/23/2022141.87141.97141.33141.84
08/24/2022141.85142.04141.44141.69
08/25/2022141.66142.7141.6142.33
08/28/2022142.43143.42142.41143.24
08/29/2022143.26143.37142.21142.44
08/30/2022142.47142.55141.42142.12
08/31/2022142.14142.87142.08142.82
09/01/2022142.76143.27142.47142.93
09/04/2022142.8143.51142.6143.49
09/05/2022143.47145.35143.38145.06
09/06/2022145.07147.37145147.21
09/07/2022147.22148.51146.94148.49
09/08/2022148.46148.82147.5148.51
09/11/2022148.55149.82148.1149.76
09/12/2022149.8150.66148.87150.29
09/13/2022150.33150.72148.34148.75
09/14/2022148.8150.14148.45149.22
09/15/2022149.21149.33148.04148.11
09/18/2022148.13148.69147.93148.47
09/19/2022148.49149.25148.2149.06
09/20/2022149.08149.69148.41149.1
09/21/2022149.08151.47143.51145.73
09/22/2022145.71146.6145145.95
09/25/2022146.14146.59145.17145.72
09/26/2022145.71146.57145.45145.98
09/27/2022146147.85145.3147.68
09/28/2022147.67148.09146.79148.04
09/29/2022148.06148.56146.58146.68
10/02/2022146.76147.38145.22145.65
10/03/2022145.67147.44145.49147.07
10/04/2022147.15147.26146.44147.1
10/05/2022147.04147.81146.21146.52
10/06/2022146.51146.78145.68146.14
10/09/2022146.2146.48145.57145.74
10/10/2022145.74146.81145.43146.23
10/11/2022146.27147.51146.1147.24
10/12/2022147.25147.41145.77147.04
10/13/2022147.08148.07146.97147.92
10/16/2022148.03149.67147.57149.65
10/17/2022149.64150.15148.79150.11
10/18/2022150.04150.23148.93149.23
10/19/2022149.25149.87148.68149.62
10/20/2022149.6150.56146.41148
10/23/2022148.12149.66146.2148.89
10/24/2022148.88149.2148.19148.74
10/25/2022148.7149.11148.14148.43
10/26/2022148.37148.59147.23147.59
10/27/2022147.62148.54147.44148.07
10/30/2022147.88148.81147.7148.49
10/31/2022148.61148.7147.89148.24
11/01/2022148.29148.46146.88147.45
11/02/2022147.44147.78145.85146.33
11/03/2022146.28147.66146147.51
11/06/2022147.5148.39147148.24
11/07/2022148.24148.4147.46147.72
11/08/2022147.71148.88147.44148.68
11/09/2022148.68148.87146.19146.32
11/10/2022146.3147.49144.59147.41
11/13/2022147.31149.09146.95148.14
11/14/2022148.11148.8147.01147.42
11/15/2022147.42148.51147.07147.63
11/16/2022147.62147.76147.1147.26
11/17/2022147.28147.45146.53147.18
11/20/2022147.12148.32146.92148.2
11/21/2022148.18148.67147.66148.37
11/22/2022148.34148.86147.84148.07
11/23/2022148.08148.17146.35146.85
11/24/2022146.86147.7146.54147.1
11/27/2022147.1147.26145.8146.27
11/28/2022146.31146.68145.03145.5
11/29/2022145.47146.97145.15145.97
11/30/2022145.9146.12143.99144.46
12/01/2022144.42144.51142.9143.22
12/04/2022143.19145.29143.15145.02
12/05/2022145145.51144.73145.42
12/06/2022145.44146.27144.9145.12
12/07/2022145.1146.05144.86146.01
12/08/2022145.99146.56145.17146.2
12/11/2022146.2147.11146147.07
12/12/2022147.09147.3145.38145.92
12/13/2022145.96146.74145.25146.49
12/14/2022146.44148.48146.29148.28
12/15/2022148.23148.54146.22146.38
12/18/2022145.94147.39145.5147.36
12/19/2022147.35147.8141.04142.14
12/20/2022142.12143.22141.87142.81
12/21/2022142.8143.04142.04142.16
12/22/2022142.17142.87141.91142.35
12/25/2022142.36142.96141.65142.64
12/26/2022142.65143.8142.33143.68
12/27/2022143.69144.87143.52144.73
12/28/2022144.73144.9143.75144.14
12/29/2022144.16144.19141.63142