CHFJPY
CHFJPY
16:36:15
199.73 ¥
-0.82 (%-0.41)
Previous Close: 200.55·
Volatility: 0.61
Day Low₺199.47
Day High₺200.68
Market Data
Spot Rate
B:199.72
A:199.76
Week over week (WoW)
-0.64%
Month over month (MoM)
-2.06%
Year to date (YTD)
+1.02%
Year over year (YoY)
+12.69%
CHFJPY: Swiss Franc / Japanese Yen Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 156.5493
CLOSE 156.6387
Low
LOW 137.43
High
HIGH 170.53
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 141.86 | 142 | 141.18 | 141.44 |
| 01/02/2023 | 141.44 | 141.89 | 138.96 | 139.95 |
| 01/03/2023 | 139.92 | 142.95 | 139.76 | 142.65 |
| 01/04/2023 | 142.65 | 143.63 | 141.89 | 142.42 |
| 01/05/2023 | 142.41 | 143.42 | 142.17 | 142.4 |
| 01/08/2023 | 142.24 | 143.92 | 141.87 | 143.07 |
| 01/09/2023 | 143.07 | 143.6 | 142.67 | 143.29 |
| 01/10/2023 | 143.3 | 143.89 | 142.06 | 142.26 |
| 01/11/2023 | 142.33 | 142.37 | 139.04 | 139.2 |
| 01/12/2023 | 139.22 | 139.51 | 137.43 | 138.1 |
| 01/15/2023 | 137.91 | 139.1 | 137.74 | 138.75 |
| 01/16/2023 | 138.76 | 140.02 | 138.5 | 139.07 |
| 01/17/2023 | 139.05 | 142.46 | 138.87 | 140.54 |
| 01/18/2023 | 140.56 | 140.79 | 139.46 | 140.26 |
| 01/19/2023 | 140.26 | 141.56 | 140.14 | 140.79 |
| 01/22/2023 | 140.77 | 141.83 | 140.54 | 141.69 |
| 01/23/2023 | 141.68 | 141.78 | 140.63 | 141.03 |
| 01/24/2023 | 141.03 | 141.5 | 140.52 | 141.16 |
| 01/25/2023 | 141.16 | 141.97 | 140.63 | 141.54 |
| 01/26/2023 | 141.54 | 141.66 | 140.6 | 140.98 |
| 01/29/2023 | 140.94 | 141.55 | 140.29 | 140.99 |
| 01/30/2023 | 140.99 | 142.24 | 140.34 | 142.15 |
| 01/31/2023 | 142.15 | 142.45 | 141.05 | 141.77 |
| 02/01/2023 | 141.76 | 142.08 | 140.52 | 140.93 |
| 02/02/2023 | 140.93 | 142.06 | 140.37 | 141.58 |
| 02/05/2023 | 142.2 | 143.24 | 142.01 | 142.89 |
| 02/06/2023 | 142.89 | 143.02 | 141.89 | 142.16 |
| 02/07/2023 | 142.19 | 142.83 | 141.85 | 142.72 |
| 02/08/2023 | 142.71 | 143.16 | 142.19 | 142.64 |
| 02/09/2023 | 142.64 | 142.88 | 141.07 | 142.24 |
| 02/12/2023 | 142.22 | 144.25 | 142.09 | 143.88 |
| 02/13/2023 | 143.88 | 144.52 | 143.57 | 144.35 |
| 02/14/2023 | 144.36 | 145.29 | 143.76 | 145.18 |
| 02/15/2023 | 145.17 | 145.27 | 144.59 | 144.61 |
| 02/16/2023 | 144.61 | 145.23 | 144.52 | 145.14 |
| 02/19/2023 | 145.2 | 145.51 | 144.92 | 145.42 |
| 02/20/2023 | 145.42 | 145.91 | 145.27 | 145.47 |
| 02/21/2023 | 145.47 | 145.71 | 144.66 | 144.9 |
| 02/22/2023 | 144.91 | 145.06 | 144.08 | 144.26 |
| 02/23/2023 | 144.26 | 145.33 | 143.68 | 144.99 |
| 02/26/2023 | 144.97 | 145.59 | 144.45 | 145.57 |
| 02/27/2023 | 145.58 | 146.29 | 144.51 | 144.55 |
| 02/28/2023 | 144.54 | 145.13 | 144.46 | 144.87 |
| 03/01/2023 | 144.88 | 145.39 | 144.66 | 145.11 |
| 03/02/2023 | 145.11 | 145.59 | 144.85 | 145.08 |
| 03/05/2023 | 145.16 | 146.04 | 144.71 | 145.92 |
| 03/06/2023 | 145.91 | 146.34 | 145.31 | 145.58 |
| 03/07/2023 | 145.58 | 146.16 | 145.22 | 145.8 |
| 03/08/2023 | 145.8 | 146.1 | 144.97 | 145.74 |
| 03/09/2023 | 145.72 | 147.63 | 145.7 | 146.36 |
| 03/12/2023 | 146.43 | 147.01 | 145.31 | 146.06 |
| 03/13/2023 | 145.98 | 147.57 | 145.8 | 146.81 |
| 03/14/2023 | 146.82 | 147.56 | 142.65 | 142.98 |
| 03/15/2023 | 142.97 | 144.08 | 141.91 | 143.9 |
| 03/16/2023 | 143.89 | 144.16 | 142.03 | 142.31 |
| 03/19/2023 | 142.24 | 143.18 | 140.23 | 141.33 |
| 03/20/2023 | 141.33 | 143.7 | 141.06 | 143.64 |
| 03/21/2023 | 143.58 | 144.2 | 142.73 | 143.22 |
| 03/22/2023 | 143.24 | 143.7 | 142.23 | 142.74 |
| 03/23/2023 | 142.74 | 142.85 | 140.83 | 142.12 |
| 03/26/2023 | 142.02 | 143.74 | 141.97 | 143.67 |
| 03/27/2023 | 143.68 | 143.71 | 142 | 142.28 |
| 03/28/2023 | 142.25 | 144.67 | 142.11 | 144.63 |
| 03/29/2023 | 144.62 | 145.56 | 144.09 | 145.29 |
| 03/30/2023 | 145.28 | 146.09 | 145.01 | 145.04 |
| 04/02/2023 | 145.44 | 145.76 | 144.71 | 145.13 |
| 04/03/2023 | 145.11 | 146 | 144.83 | 145.36 |
| 04/04/2023 | 145.36 | 145.55 | 144.45 | 144.8 |
| 04/05/2023 | 144.77 | 145.77 | 144.26 | 145.61 |
| 04/06/2023 | 145.64 | 146.25 | 145.35 | 145.99 |
| 04/09/2023 | 146 | 146.93 | 145.72 | 146.89 |
| 04/10/2023 | 146.87 | 148.11 | 146.67 | 148.02 |
| 04/11/2023 | 147.99 | 148.97 | 147.77 | 148.56 |
| 04/12/2023 | 148.54 | 149.83 | 148.42 | 149 |
| 04/13/2023 | 148.98 | 149.7 | 148.83 | 149.64 |
| 04/16/2023 | 149.59 | 150.19 | 149.42 | 149.63 |
| 04/17/2023 | 149.62 | 149.94 | 149.19 | 149.6 |
| 04/18/2023 | 149.63 | 150.23 | 149.49 | 150.11 |
| 04/19/2023 | 150.09 | 150.57 | 149.83 | 150.43 |
| 04/20/2023 | 150.44 | 150.51 | 149.52 | 150.33 |
| 04/23/2023 | 150.32 | 151.49 | 150.04 | 151.23 |
| 04/24/2023 | 151.22 | 151.53 | 149.54 | 149.94 |
| 04/25/2023 | 149.92 | 150.52 | 149.6 | 149.95 |
| 04/26/2023 | 149.96 | 150.24 | 149.19 | 149.82 |
| 04/27/2023 | 149.78 | 153.18 | 149.11 | 152.41 |
| 04/30/2023 | 152.48 | 153.59 | 152.18 | 153.58 |
| 05/01/2023 | 153.59 | 153.96 | 152.57 | 152.94 |
| 05/02/2023 | 152.91 | 153.07 | 152.25 | 152.42 |
| 05/03/2023 | 152.44 | 152.54 | 150.86 | 151.61 |
| 05/04/2023 | 151.6 | 151.69 | 150.19 | 151.4 |
| 05/07/2023 | 151.35 | 152.25 | 151.31 | 151.89 |
| 05/08/2023 | 151.86 | 151.94 | 151.01 | 151.84 |
| 05/09/2023 | 151.85 | 152.35 | 150.6 | 150.98 |
| 05/10/2023 | 150.98 | 151.14 | 149.81 | 150.44 |
| 05/11/2023 | 150.38 | 151.54 | 150.33 | 151.09 |
| 05/14/2023 | 151.17 | 152.2 | 151.02 | 151.97 |
| 05/15/2023 | 151.96 | 152.53 | 151.62 | 152.11 |
| 05/16/2023 | 152.11 | 153.23 | 151.98 | 153.23 |
| 05/17/2023 | 153.17 | 153.42 | 152.72 | 153.24 |
| 05/18/2023 | 153.18 | 153.77 | 152.86 | 153.42 |
| 05/21/2023 | 153.46 | 154.47 | 153.15 | 154.35 |
| 05/22/2023 | 154.33 | 154.49 | 153.49 | 153.74 |
| 05/23/2023 | 153.72 | 154.1 | 153.22 | 154.06 |
| 05/24/2023 | 154.07 | 154.71 | 153.51 | 154.61 |
| 05/25/2023 | 154.6 | 155.46 | 154.27 | 155.36 |
| 05/28/2023 | 155.31 | 155.56 | 155.05 | 155.25 |
| 05/29/2023 | 155.26 | 155.54 | 154.13 | 154.3 |
| 05/30/2023 | 154.28 | 154.43 | 152.76 | 152.99 |
| 05/31/2023 | 152.99 | 153.85 | 152.51 | 153.28 |
| 06/01/2023 | 153.27 | 154.09 | 152.92 | 153.98 |
| 06/04/2023 | 154.04 | 154.38 | 153.47 | 154.01 |
| 06/05/2023 | 154 | 154.28 | 153.37 | 153.83 |
| 06/06/2023 | 153.83 | 154.13 | 153.26 | 153.97 |
| 06/07/2023 | 153.96 | 154.6 | 153.51 | 154.52 |
| 06/08/2023 | 154.5 | 155.26 | 154.25 | 154.3 |
| 06/11/2023 | 154.34 | 154.75 | 153.36 | 153.58 |
| 06/12/2023 | 153.56 | 154.93 | 153.42 | 154.89 |
| 06/13/2023 | 154.88 | 155.51 | 154.6 | 155.45 |
| 06/14/2023 | 155.44 | 157.52 | 155.36 | 157.27 |
| 06/15/2023 | 157.28 | 158.79 | 156.84 | 158.7 |
| 06/18/2023 | 158.65 | 159.07 | 157.92 | 158.49 |
| 06/19/2023 | 158.41 | 158.71 | 157.18 | 157.53 |
| 06/20/2023 | 157.51 | 158.9 | 157.39 | 158.85 |
| 06/21/2023 | 158.83 | 159.99 | 158.32 | 159.91 |
| 06/22/2023 | 159.91 | 160.33 | 158.49 | 160.25 |
| 06/25/2023 | 160.16 | 160.69 | 159.67 | 160.2 |
| 06/26/2023 | 160.19 | 161.29 | 159.98 | 161.19 |
| 06/27/2023 | 161.19 | 161.27 | 160.58 | 161.08 |
| 06/28/2023 | 161.08 | 161.32 | 160.63 | 160.94 |
| 06/29/2023 | 160.92 | 161.64 | 160.44 | 161.18 |
| 07/02/2023 | 161.27 | 161.6 | 160.56 | 161.41 |
| 07/03/2023 | 161.38 | 161.43 | 160.92 | 161.04 |
| 07/04/2023 | 161.01 | 161.35 | 160.45 | 160.92 |
| 07/05/2023 | 160.95 | 161 | 159.98 | 160.92 |
| 07/06/2023 | 160.91 | 160.93 | 159.5 | 159.87 |
| 07/09/2023 | 160.01 | 160.53 | 159.25 | 159.61 |
| 07/10/2023 | 159.6 | 159.82 | 158.91 | 159.57 |
| 07/11/2023 | 159.56 | 159.91 | 158.5 | 159.65 |
| 07/12/2023 | 159.64 | 161.08 | 159.41 | 160.74 |
| 07/13/2023 | 160.74 | 161.63 | 160.01 | 161.02 |
| 07/16/2023 | 161.08 | 161.79 | 160.57 | 161.2 |
| 07/17/2023 | 161.18 | 162.08 | 160.69 | 161.89 |
| 07/18/2023 | 161.86 | 163.12 | 161.7 | 162.68 |
| 07/19/2023 | 162.68 | 162.9 | 161.49 | 161.61 |
| 07/20/2023 | 161.58 | 163.98 | 161.3 | 163.78 |
| 07/23/2023 | 163.72 | 163.74 | 162.64 | 162.67 |
| 07/24/2023 | 162.66 | 163.19 | 162.48 | 163.12 |
| 07/25/2023 | 163.11 | 163.38 | 162.45 | 162.91 |
| 07/26/2023 | 162.9 | 163.78 | 159.6 | 160.48 |
| 07/27/2023 | 160.47 | 162.33 | 158.84 | 162.08 |
| 07/30/2023 | 162.18 | 164.01 | 161.69 | 163.15 |
| 07/31/2023 | 163.23 | 163.84 | 162.89 | 163.76 |
| 08/01/2023 | 163.7 | 164.03 | 162.09 | 163.31 |
| 08/02/2023 | 163.29 | 163.76 | 162.43 | 163.03 |
| 08/03/2023 | 163.01 | 163.37 | 162.35 | 162.36 |
| 08/06/2023 | 162.44 | 163.27 | 161.96 | 163.21 |
| 08/07/2023 | 163.2 | 164.26 | 162.86 | 163.71 |
| 08/08/2023 | 163.7 | 164.12 | 163.36 | 163.86 |
| 08/09/2023 | 163.86 | 165.4 | 163.77 | 165.09 |
| 08/10/2023 | 165.07 | 165.48 | 164.79 | 165.34 |
| 08/13/2023 | 165.3 | 165.73 | 164.83 | 165.71 |
| 08/14/2023 | 165.71 | 166.42 | 165.54 | 165.7 |
| 08/15/2023 | 165.68 | 166.39 | 165.45 | 166.29 |
| 08/16/2023 | 166.26 | 166.42 | 165.65 | 165.99 |
| 08/17/2023 | 165.98 | 166.18 | 164.43 | 164.71 |
| 08/20/2023 | 164.77 | 166.55 | 164.54 | 166.43 |
| 08/21/2023 | 166.42 | 166.58 | 165.6 | 165.67 |
| 08/22/2023 | 165.72 | 165.91 | 164.49 | 164.97 |
| 08/23/2023 | 164.94 | 165.67 | 164.78 | 164.86 |
| 08/24/2023 | 164.86 | 165.65 | 164.64 | 165.56 |
| 08/27/2023 | 165.5 | 166.01 | 165.32 | 165.78 |
| 08/28/2023 | 165.76 | 166.43 | 165.24 | 166.06 |
| 08/29/2023 | 166.03 | 166.59 | 165.95 | 166.45 |
| 08/30/2023 | 166.49 | 166.52 | 164.58 | 164.74 |
| 08/31/2023 | 164.71 | 165.23 | 164.1 | 165.09 |
| 09/03/2023 | 165.05 | 165.76 | 164.9 | 165.6 |
| 09/04/2023 | 165.56 | 166.2 | 165.37 | 166.06 |
| 09/05/2023 | 166.05 | 166.18 | 165 | 165.69 |
| 09/06/2023 | 165.69 | 165.85 | 164.68 | 164.99 |
| 09/07/2023 | 164.99 | 165.65 | 164.47 | 165.48 |
| 09/10/2023 | 165.12 | 165.17 | 163.84 | 164.53 |
| 09/11/2023 | 164.53 | 165.14 | 164.31 | 165 |
| 09/12/2023 | 165 | 165.42 | 164.86 | 165.02 |
| 09/13/2023 | 165 | 165.14 | 164.25 | 164.68 |
| 09/14/2023 | 164.64 | 165.17 | 164.48 | 164.68 |
| 09/17/2023 | 164.74 | 164.91 | 164.39 | 164.54 |
| 09/18/2023 | 164.55 | 165.02 | 164.37 | 164.7 |
| 09/19/2023 | 164.68 | 165.2 | 164.54 | 165.07 |
| 09/20/2023 | 165.07 | 165.07 | 162.98 | 163.15 |
| 09/21/2023 | 163.2 | 164.03 | 163.04 | 163.56 |
| 09/24/2023 | 163.61 | 163.68 | 162.99 | 163.24 |
| 09/25/2023 | 163.24 | 163.32 | 162.73 | 162.77 |
| 09/26/2023 | 162.77 | 162.97 | 162.19 | 162.4 |
| 09/27/2023 | 162.41 | 163.19 | 162.02 | 163.19 |
| 09/28/2023 | 163.19 | 163.9 | 162.9 | 163.17 |
| 10/01/2023 | 163.32 | 164.29 | 162.97 | 163.19 |
| 10/02/2023 | 163.19 | 163.41 | 159.98 | 161.79 |
| 10/03/2023 | 161.77 | 162.83 | 161.6 | 162.57 |
| 10/04/2023 | 162.57 | 162.85 | 162.15 | 162.76 |
| 10/05/2023 | 162.77 | 164.3 | 162.5 | 164.09 |
| 10/08/2023 | 164.03 | 164.23 | 163.48 | 163.8 |
| 10/09/2023 | 163.79 | 164.78 | 163.73 | 164.38 |
| 10/10/2023 | 164.33 | 165.51 | 164.19 | 165.36 |
| 10/11/2023 | 165.36 | 165.86 | 164.75 | 164.9 |
| 10/12/2023 | 164.9 | 166.12 | 164.66 | 165.74 |
| 10/15/2023 | 165.69 | 166.26 | 165.4 | 166.09 |
| 10/16/2023 | 166.09 | 166.5 | 165.15 | 166.42 |
| 10/17/2023 | 166.4 | 167.19 | 166.07 | 166.76 |
| 10/18/2023 | 166.78 | 168.16 | 166.42 | 168.04 |
| 10/19/2023 | 168.04 | 168.42 | 167.74 | 167.95 |
| 10/22/2023 | 168.04 | 168.23 | 167.37 | 168 |
| 10/23/2023 | 168 | 168.15 | 167.45 | 167.84 |
| 10/24/2023 | 167.81 | 167.97 | 167.17 | 167.51 |
| 10/25/2023 | 167.51 | 167.74 | 166.9 | 167.31 |
| 10/26/2023 | 167.33 | 167.44 | 165.54 | 165.8 |
| 10/29/2023 | 166.01 | 166.11 | 164.98 | 165.25 |
| 10/30/2023 | 165.29 | 167.22 | 165.13 | 166.62 |
| 10/31/2023 | 166.6 | 166.88 | 165.87 | 166.3 |
| 11/01/2023 | 166.33 | 166.64 | 165.94 | 166.09 |
| 11/02/2023 | 166.11 | 166.47 | 165.7 | 166.12 |
| 11/05/2023 | 166.15 | 167.06 | 166.07 | 166.85 |
| 11/06/2023 | 166.85 | 167.35 | 166.73 | 167.04 |
| 11/07/2023 | 167.05 | 167.98 | 166.94 | 167.9 |
| 11/08/2023 | 167.92 | 167.95 | 167.42 | 167.49 |
| 11/09/2023 | 167.51 | 168.18 | 167.37 | 167.91 |
| 11/12/2023 | 167.9 | 168.4 | 167.51 | 168.15 |
| 11/13/2023 | 168.14 | 169.4 | 168.05 | 169.08 |
| 11/14/2023 | 169.1 | 170.45 | 168.98 | 170.41 |
| 11/15/2023 | 170.42 | 170.53 | 169.31 | 169.52 |
| 11/16/2023 | 169.53 | 169.73 | 168.16 | 168.98 |
| 11/19/2023 | 168.89 | 169.29 | 167.57 | 167.62 |
| 11/20/2023 | 167.62 | 167.97 | 166.55 | 167.92 |
| 11/21/2023 | 167.91 | 169.32 | 167.58 | 169.31 |
| 11/22/2023 | 169.32 | 169.46 | 168.7 | 169.15 |
| 11/23/2023 | 169.15 | 169.68 | 168.82 | 169.48 |
| 11/26/2023 | 169.42 | 169.59 | 168.73 | 168.81 |
| 11/27/2023 | 168.82 | 169.01 | 167.84 | 167.95 |
| 11/28/2023 | 167.94 | 168.69 | 167.4 | 168.55 |
| 11/29/2023 | 168.54 | 170.22 | 168.03 | 169.3 |
| 11/30/2023 | 169.3 | 169.57 | 168.67 | 168.94 |
| 12/03/2023 | 168.94 | 168.94 | 167.72 | 168.67 |
| 12/04/2023 | 168.67 | 168.91 | 167.72 | 168.19 |
| 12/05/2023 | 168.2 | 168.65 | 167.84 | 168.37 |
| 12/06/2023 | 168.36 | 168.45 | 162.18 | 164.17 |
| 12/07/2023 | 164.15 | 165.37 | 162.94 | 164.8 |
| 12/10/2023 | 164.63 | 166.69 | 164.45 | 166.45 |
| 12/11/2023 | 166.48 | 166.49 | 165.6 | 166.21 |
| 12/12/2023 | 166.21 | 166.66 | 163.95 | 164 |
| 12/13/2023 | 164.04 | 164.15 | 162.16 | 163.56 |
| 12/14/2023 | 163.58 | 164.21 | 163.04 | 163.38 |
| 12/17/2023 | 163.37 | 164.93 | 163.23 | 164.74 |
| 12/18/2023 | 164.77 | 167.35 | 164.05 | 167.15 |
| 12/19/2023 | 167.17 | 167.36 | 165.91 | 166.38 |
| 12/20/2023 | 166.42 | 166.48 | 165.62 | 166.07 |
| 12/21/2023 | 166.06 | 166.68 | 165.71 | 166.48 |
| 12/24/2023 | 166.46 | 167.41 | 162.41 | 166.17 |
| 12/25/2023 | 166.16 | 166.99 | 165.9 | 166.88 |
| 12/26/2023 | 166.89 | 168.81 | 166.67 | 168.25 |
| 12/27/2023 | 168.29 | 168.88 | 167.47 | 167.48 |
| 12/28/2023 | 167.5 | 169.32 | 167.22 | 167.63 |
| 12/31/2023 | 167.62 | 167.97 | 159.17 | 164.97 |