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
16:37:22
199.74 ¥
-0.81 (%-0.40)
Previous Close: 200.55·
Volatility: 0.61
Day Low₺199.47
Day High₺200.68
Bid199.72
Ask199.76

Market Data

Spot Rate
B:199.72
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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 171.9286
CLOSE 171.9833

Low

LOW 147.06

High

HIGH 180.06
DATEOPENHIGHLOWCLOSE
01/01/2024162.09167.95159.35166.96
01/02/2024166.98168.86166.92168.53
01/03/2024168.52170.43168.22170.09
01/04/2024170.11170.8169.92170.25
01/07/2024170.16170.35169.33170.05
01/08/2024170.07170.19168.87169.55
01/09/2024169.55171.29169.31171.29
01/10/2024171.26171.49170.39170.55
01/11/2024170.59170.68169.76170.02
01/14/2024170.09170.89169.88170.34
01/15/2024170.34171.02169.87170.93
01/16/2024170.94171.58170.57171.42
01/17/2024171.4171.47170.38170.69
01/18/2024170.65171.2170.17170.63
01/21/2024170.63170.89170170.4
01/22/2024170.38171.18169.73170.4
01/23/2024170.38171.07169.92170.96
01/24/2024170.98171.18169.96170.31
01/25/2024170.32171.67170.09171.36
01/28/2024171.39171.83170.81171.22
01/29/2024171.18171.38170.51171.27
01/30/2024171.3171.42170.09170.61
01/31/2024170.58170.65169.66170.61
02/01/2024170.6171.49170.5171.16
02/04/2024171.15171.45170.49170.75
02/05/2024170.78170.86169.89169.99
02/06/2024169.98170.26169.27169.53
02/07/2024169.52170.94169.28170.86
02/08/2024170.88171.01170.47170.71
02/11/2024170.66170.82170.06170.51
02/12/2024170.52170.88169.42169.9
02/13/2024169.9170.08169.45169.99
02/14/2024170.01170.59169.54170.4
02/15/2024170.41170.7170.26170.51
02/18/2024170.49170.68170.05170.16
02/19/2024170.16170.52170.05170.16
02/20/2024170.16170.94169.98170.82
02/21/2024170.8171.7170.63171.03
02/22/2024171.04171.32170.62170.8
02/25/2024170.84171.39170.45171.19
02/26/2024171.2171.27170.6171.12
02/27/2024171.1171.51170.97171.49
02/28/2024171.5171.51169.5169.53
02/29/2024169.53170.22169.41169.99
03/03/2024169.92170.71169.58170.11
03/04/2024170.11170.19169.48169.77
03/05/2024169.77169.9168.92169.34
03/06/2024169.33169.43167.72168.7
03/07/2024168.7168.79167.53167.6
03/10/2024167.51167.87167.08167.46
03/11/2024167.39168.56167.13168.3
03/12/2024168.3168.65167.82168.11
03/13/2024168.1168.27167.6167.82
03/14/2024167.82168.82167.34168.68
03/17/2024168.64169.02167.84168.01
03/18/2024168170.02167.83169.88
03/19/2024169.9170.71169.64170.58
03/20/2024170.58170.8168.45168.93
03/21/2024168.92168.99167.97168.74
03/24/2024168.76169.13168.32168.33
03/25/2024168.34168.45167.44167.66
03/26/2024167.64167.98166.57167.33
03/27/2024167.31168.02166.89167.83
03/28/2024167.89168.04167.52167.73
03/31/2024167.67168.06167.47167.69
04/01/2024167.68167.74166.78166.91
04/02/2024166.91168.02166.76168
04/03/2024168168167.14167.9
04/04/2024167.87168.48167.1168.07
04/07/2024168.08168.3167.53167.69
04/08/2024167.68168.38167.33167.99
04/09/2024167.98168.27167.23167.78
04/10/2024167.76168.48167.31168.42
04/11/2024168.42168.51167.52167.61
04/14/2024167.67169.25167.47169.21
04/15/2024169.22169.65168.61169.45
04/16/2024169.46169.91169.24169.52
04/17/2024169.52170.06169.15169.49
04/18/2024169.49170.73169.31169.81
04/21/2024169.78169.97169.55169.77
04/22/2024169.8170.19169.48169.78
04/23/2024169.75170.01169.18169.75
04/24/2024169.73170.66169.63170.66
04/25/2024170.65173.22170.29173.13
04/28/2024172.9175.05169.62171.69
04/29/2024171.69172.29171.35171.58
04/30/2024171.62171.82167.34168.83
05/01/2024168.85170.71168.19168.73
05/02/2024168.75169.14168.03169.08
05/05/2024169170.16168.78169.83
05/06/2024169.83170.43169.72170.25
05/07/2024170.25171.37170.07171.24
05/08/2024171.22171.67170.91171.6
05/09/2024171.6172.05170.78171.84
05/12/2024171.81172.22171.57171.99
05/13/2024171.98172.71171.9172.55
05/14/2024172.53172.69171.34171.67
05/15/2024171.67171.77170.8171.47
05/16/2024171.44171.84171.13171.16
05/19/2024171.12171.96171.03171.6
05/20/2024171.61171.88171.29171.45
05/21/2024171.44171.64170.97171.23
05/22/2024171.23171.91171.02171.62
05/23/2024171.62171.85171.48171.6
05/26/2024171.63171.79171.33171.67
05/27/2024171.66172.48171.61172.26
05/28/2024172.25172.68172172.63
05/29/2024172.62173.64171.84173.6
05/30/2024173.6174.36173.22174.28
06/02/2024174.18174.68173.79174.23
06/03/2024174.24174.75173.21173.99
06/04/2024173.97175.14173.85174.73
06/05/2024174.67175.37174.14174.97
06/06/2024174.98175.26174.34174.84
06/09/2024174.81175.25174.62175.16
06/10/2024175.21175.52174.79175.03
06/11/2024175.03176.94174.66176.62
06/12/2024175.28175.78175.07175.65
06/13/2024175.64176.91175.29176.84
06/16/2024176.75179.91176.49179.67
06/17/2024177.27178.74177.1178.53
06/18/2024178.49178.77178.16178.73
06/19/2024178.71179.06177.66178.29
06/20/2024178.28178.73177.87178.73
06/23/2024178.75178.86177.93178.74
06/24/2024178.7178.88178.35178.47
06/25/2024178.47179.26178.13179.19
06/26/2024179.17179.27178.64178.86
06/27/2024178.89179.23178.22179.04
06/30/2024178.96179.18178.61178.88
07/01/2024178.88178.92178.41178.61
07/02/2024178.48179.43178.48179.34
07/03/2024179.35179.42178.56179.16
07/04/2024179.13179.54178.58179.49
07/07/2024179.45179.91178.93179.16
07/08/2024179.13179.84178.97179.62
07/09/2024179.63180.06172.92173.21
07/10/2024179.74180.02176.51177.19
07/11/2024177.19177.87176.04176.49
07/14/2024176.62176.88175.88176.38
07/15/2024176.42177.33176.34177.14
07/16/2024177.17177.39175.88176.81
07/17/2024176.79177.39176.07177.26
07/18/2024177.27177.52176.8177.13
07/21/2024177.21177.35176.07176.55
07/22/2024176.53176.72174.5174.55
07/23/2024174.54174.87173.18173.83
07/24/2024173.83175.16169.51170.96
07/25/2024174.57175.13173.55173.98
07/28/2024173.99174.51173.44173.81
07/29/2024173.78174.87172.91173.08
07/30/2024173.08174.24170.3170.76
07/31/2024170.76172.2166.84169.64
08/01/2024171.07171.61169.92170.85
08/04/2024170.81170.84166.82169.15
08/05/2024160.3171.16147.06169.46
08/06/2024169.48172.18169.36170.19
08/07/2024170.2170.85169.58169.93
08/08/2024169.89170.51169.31169.45
08/11/2024169.47170.34169.44170.11
08/12/2024170.11170.63169.62169.75
08/13/2024169.77170.73169.1170.27
08/14/2024170.29171.17169.72171.04
08/15/2024171.06171.37170.26170.38
08/18/2024170.46170.7168.36169.9
08/19/2024169.86170.96169.48170.07
08/20/2024170.09171.65169.83170.51
08/21/2024170.47171.85170.22171.65
08/22/2024171.62171.75169.97170.31
08/25/2024170.27170.68169.5170.56
08/26/2024170.57171.32170.38171.03
08/27/2024171.02171.83170.78171.66
08/28/2024171.64172.27170.83171.1
08/29/2024171.12172.05170.76171.97
09/01/2024171.95172.82171.55172.48
09/02/2024172.49172.66170.76171.05
09/03/2024171.05171.44169.76169.78
09/04/2024169.78170.01161.08169.94
09/05/2024169.93170.29168.56168.79
09/08/2024168.6169.42168.21168.57
09/09/2024168.57169.34167.99168.18
09/10/2024168.19168.22166.56167.02
09/11/2024167.02167.59166.39166.63
09/12/2024166.63166.71165.58165.86
09/15/2024165.83166.61165.29166.43
09/16/2024166.42168.14166.25168.1
09/17/2024168.08168.31167.02168.15
09/18/2024168.14169.24167.18168.22
09/19/2024168.24169.97167.24169.28
09/22/2024169.28169.8167.79169.42
09/23/2024169.42170.54167.89169.84
09/24/2024169.81170.56168.09170.21
09/25/2024170.21171.47168.25171.13
09/26/2024171.12172.53167.79169.19
09/29/2024169.2169.92167.39169.85
09/30/2024169.84170.7168.07169.57
10/01/2024169.57172.48168.01172.36
10/02/2024172.34172.99169.29172.29
10/03/2024172.29173.42169.05173.29
10/06/2024173.22173.5169.7173.44
10/07/2024173.43173.56169.6172.85
10/08/2024172.86173.72169.58173.45
10/09/2024173.45173.89169.8173.52
10/10/2024173.41174.17169.93173.98
10/13/2024173.92174.08169.24173.58
10/14/2024173.58173.71169.49173.05
10/15/2024173.09173.38169.69172.89
10/16/2024172.86173.55169.5173.45
10/17/2024173.43173.51169.75172.9
10/20/2024172.82174.21171.95174.12
10/21/2024174.13174.64172.37174.57
10/22/2024174.56176.53172.51176.3
10/23/2024176.3176.35172.96175.35
10/24/2024175.37175.83175.05175.71
10/27/2024176.11177.22175.76177.15
10/28/2024177.13177.21176.49176.82
10/29/2024176.82177.05176.19177
10/30/2024176.99177.31175.62176.08
10/31/2024176.06176.63175.4175.88
11/03/2024175.65176.29175.29176.06
11/04/2024176.07176.68175.33175.5
11/05/2024175.5176.67175.28176.36
11/06/2024176.37176.46175.1175.31
11/07/2024175.32175.56174.16174.18
11/10/2024174.23175.19174.16174.47
11/11/2024174.45175.47174.08175.24
11/12/2024175.24175.77175.13175.56
11/13/2024175.56175.92175.12175.4
11/14/2024175.41176.01173.61173.7
11/17/2024173.74175.15173.39175.02
11/18/2024175.01175.32173.54175.28
11/19/2024175.28176.1175.11175.73
11/20/2024175.77175.84174.24174.26
11/21/2024174.26174.85172.55173.14
11/24/2024173.01174.06172.63173.93
11/25/2024173.93174.07172.48172.56
11/26/2024172.57172.82170.96171.3
11/27/2024171.3171.88171.15171.54
11/28/2024171.51171.7169.78169.97
12/01/2024169.94170.36168.21168.74
12/02/2024168.73169.56168.04168.64
12/03/2024168.64170.48168.64170.23
12/04/2024170.23171.01169.42170.83
12/05/2024170.84171.98170.38170.64
12/08/2024170.66172.44170.23172.05
12/09/2024172.06172.63165.55172.06
12/10/2024172.07172.96170.88172.5
12/11/2024172.5173.01170.85171.11
12/12/2024171.1172.3170.91172.11
12/15/2024172.04172.89171.84172.37
12/16/2024172.36172.64171.36171.95
12/17/2024171.94172.56171.37171.76
12/18/2024171.76175.82171.26175.19
12/19/2024175.2175.74174.64175.08
12/22/2024175.12175.46174.55174.84
12/23/2024174.84175.04174.25174.64
12/24/2024174.51175.1174.42174.65
12/25/2024174.63175.81174.57175.72
12/26/2024175.71175.84174.7175.16
12/29/2024175.05175.42173.01173.57
12/30/2024173.58173.86172.73173.45
12/31/2024173.42173.75172.89173.4