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
16:37:11
199.73 ¥
-0.82 (%-0.41)
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)
-0.64%
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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 180.5872
CLOSE 180.6744

Low

LOW 165.86

High

HIGH 198.72
DATEOPENHIGHLOWCLOSE
01/01/2025173.29173.88172.42172.71
01/02/2025172.71173.13172.37173.1
01/05/2025173.12174.49172.92174.24
01/06/2025174.24174.91173.55173.62
01/07/2025173.62174.07173.38173.75
01/08/2025173.76173.88172.89173.36
01/09/2025173.36173.67171.75172.16
01/12/2025172.15172.25171.19171.69
01/13/2025171.7173.12171.47173.1
01/14/2025173.1173.23171.34171.45
01/15/2025171.44171.54170.27170.34
01/16/2025170.31171.15170.25170.65
01/19/2025170.74171.73170.51171.66
01/20/2025171.66171.83170.74171.63
01/21/2025171.62172.8171.43172.66
01/22/2025172.66172.92171.66171.92
01/23/2025171.93172.69171.22172.08
01/26/2025171.96172.27171.09171.41
01/27/2025171.41172.18171.18172
01/28/2025171.99172.31170.93171.19
01/29/2025171.21171.25169.53169.63
01/30/2025169.63170.63169.18170.3
02/02/2025169.72170.22168.56169.56
02/03/2025169.57171.05169.52170.47
02/04/2025170.47170.64168.83169.4
02/05/2025169.41169.43167.16167.48
02/06/2025167.47167.88165.87166.37
02/09/2025166.36167.58166.09166.73
02/10/2025166.73167.1166.42167.03
02/11/2025167.03169.47166.88169.1
02/12/2025169.09169.75168.75169.14
02/13/2025169.15169.65168.64169.31
02/16/2025169.27169.53167.93168.06
02/17/2025168.06168.86167.89168.25
02/18/2025168.23168.49167.44167.52
02/19/2025167.52167.56166.01166.72
02/20/2025166.7167.75165.98166.24
02/23/2025166.21167.12165.99166.88
02/24/2025166.88167.58166.37166.88
02/25/2025166.87167.41166.48166.67
02/26/2025166.68167.09166.2166.46
02/27/2025166.47167.31165.86166.7
03/02/2025166.74167.99166.31166.67
03/03/2025166.66168.16166.09167.78
03/04/2025167.79168.72166.83167.15
03/05/2025167.15167.67166.3167.34
03/06/2025167.33168.36167.07168.17
03/09/2025167.94168.3166.87167.18
03/10/2025167.16168.28166.82167.41
03/11/2025167.43168.78167.24168.11
03/12/2025168.08168.24166.62167.56
03/13/2025167.58168.55167.43167.92
03/16/2025168.03169.5167.96169.38
03/17/2025169.38170.57169.17170.3
03/18/2025170.25171.03169.39169.47
03/19/2025169.44169.69168.12168.71
03/20/2025168.57169.36168.45169.08
03/23/2025169.08170.7169.06170.68
03/24/2025170.61170.94169.7169.84
03/25/2025169.9170.51169.76170.38
03/26/2025170.46171.44169.91171.31
03/27/2025171.3171.36169.83170.11
03/30/2025170.17170.41168.95169.57
03/31/2025169.81169.92168.91169.56
04/01/2025169.63170.67168.82169.22
04/02/2025169.24170.35168.1169.99
04/03/2025170171.45169.62170.78
04/06/2025170.54172.79169.71171.63
04/07/2025171.56172.77171.11172.55
04/08/2025172.54172.96171.66172.3
04/09/2025172.34175.62171.47175.32
04/10/2025175.39176.47174.03175.99
04/13/2025175.85176.02174.11175.48
04/14/2025175.54175.8173.84173.92
04/15/2025173.92175.05173.73174.37
04/16/2025174.34174.84173.19173.75
04/17/2025173.77174.22173.57174.11
04/20/2025174.11174.99173.43174.11
04/21/2025174.08174.5172.6172.83
04/22/2025172.86173.54172.19173.3
04/23/2025173.54173.55172.23172.49
04/24/2025172.54173.69172.05173.61
04/27/2025173.46173.69172.61173.24
04/28/2025173.23173.33172.41172.76
04/29/2025172.6173.66172.44173.07
04/30/2025173.01175.59172.94175.35
05/01/2025175.34176.17174.58175.41
05/04/2025175.3175.63174.47174.94
05/05/2025174.89175.11172.88173.39
05/06/2025173.82175.12172.9174.57
05/07/2025174.91175.62174.26175.36
05/08/2025175.38175.62174.53174.82
05/11/2025175.03175.94174.75175.57
05/12/2025175.57176.18175.16175.65
05/13/2025175.69175.82174.07174.25
05/14/2025174.24174.55173.69174.24
05/15/2025174.24174.42173.64173.9
05/18/2025173.75174.2173.47173.62
05/19/2025173.59174.47173.14174.45
05/20/2025174.47174.96173.92174.16
05/21/2025174.32174.74173.21173.62
05/22/2025173.6173.89173.1173.64
05/25/2025173.67174.16173.47173.99
05/26/2025173.89174.8173.51174.44
05/27/2025174.43175.36173.99174.98
05/28/2025175.02175.37174.79175.25
05/29/2025175.25175.73174.36175.12
06/01/2025174.93175.1174.33174.71
06/02/2025174.76175.05174.14174.88
06/03/2025174.92175.23174.42174.71
06/04/2025174.75175.27174.23175.17
06/05/2025175.21176.31174.88176.16
06/08/2025176.29176.36175.58175.98
06/09/2025175.99176.33175.71176.05
06/10/2025176176.85175.96176.23
06/11/2025176.24177.12175.88177.1
06/12/2025177.1177.67176.78177.63
06/15/2025177.52178.18177.27177.85
06/16/2025177.85178.37177.61177.88
06/17/2025177.92178.2176.84177.24
06/18/2025177.21178.22176.75178.11
06/19/2025178.12178.72177.76178.6
06/22/2025179.04180.88178.68179.83
06/23/2025179.82180.08178.63179.98
06/24/2025179.94180.9179.73180.53
06/25/2025180.47180.69179.61180.44
06/26/2025180.45181.45180.13181.08
06/29/2025180.85181.83180.2181.62
06/30/2025181.62181.71180.86181.43
07/01/2025181.46181.93181.22181.24
07/02/2025181.34182.45181.21182.23
07/03/2025182.33182.39181.76181.93
07/06/2025181.86183.13181.71182.97
07/07/2025182.94184.41182.88184.17
07/08/2025184.1184.57183.95184.22
07/09/2025184.32184.36183.42183.48
07/10/2025183.48185.14183.38185.04
07/13/2025184.88185.23184.49185.12
07/14/2025185.12186.04185.05185.7
07/15/2025185.8186.02184.33184.66
07/16/2025184.66185.18184.36184.67
07/17/2025184.63185.79184.59185.67
07/20/2025185.46185.55184.35185.15
07/21/2025185.15185.49183.88185.2
07/22/2025185.25185.5184.14185.04
07/23/2025185.08185.26184.2184.81
07/24/2025184.92185.8184.56185.73
07/27/2025185.68186.04184.55184.92
07/28/2025184.88185.04183.78184.18
07/29/2025184.18184.3183.33183.42
07/30/2025183.41185.72182.66185.61
07/31/2025185.54185.65182.94183.33
08/03/2025183.17183.58181.79182.01
08/04/2025182.02182.86181.59182.77
08/05/2025182.75183.04182.34182.74
08/06/2025182.71183.26182.12182.42
08/07/2025182.43183.19182.16182.8
08/10/2025182.73183181.98182.34
08/11/2025182.33183.39182.26183.31
08/12/2025183.25183.63182.9183.02
08/13/2025183.01183.18181.47182.99
08/14/2025183.04183.05182.2182.43
08/17/2025182.55183.32182.34183.16
08/18/2025183.15183.55182.58182.81
08/19/2025182.82183.35182.08183.21
08/20/2025183.22183.54182.87183.45
08/21/2025183.46184.03183.02183.31
08/24/2025183.31183.87183.07183.32
08/25/2025183.28183.63182.84183.48
08/26/2025183.46184.07183.2183.71
08/27/2025183.73183.95183.22183.38
08/28/2025183.37183.84182.89183.66
08/31/2025183.78184.12183.64183.86
09/01/2025183.84185.13183.7184.37
09/02/2025184.41184.91184.01184.18
09/03/2025184.16184.48183.93184.32
09/04/2025184.34184.73184.03184.66
09/07/2025185.1186.22185.1185.97
09/08/2025185.96186.08184.53184.84
09/09/2025184.86185.05184.34184.51
09/10/2025184.53185.18184.41185.03
09/11/2025185.01185.57184.82185.37
09/14/2025185.25185.58185.05185.53
09/15/2025185.51186.39185.15186.36
09/16/2025186.36186.36185.64186.36
09/17/2025186.39187.06186.13186.83
09/18/2025186.75186.92185.77186
09/21/2025186.1186.52185.89186.45
09/22/2025186.35186.66186.21186.6
09/23/2025186.56187.28186.35187.25
09/24/2025187.23187.37186.65187.3
09/25/2025187.3187.58187.08187.37
09/28/2025187.39187.47186.17186.27
09/29/2025186.27186.5185.38185.77
09/30/2025185.76186.07183.98184.52
10/01/2025184.5184.82184.16184.55
10/02/2025184.55185.47184.46185.42
10/05/2025186.59189.2186.59189.13
10/06/2025189.09190.36188.79190.29
10/07/2025190.28191.16190.08190.39
10/08/2025190.4190.88189.58189.85
10/09/2025189.86190189.05189.18
10/12/2025189.44190189.05189.4
10/13/2025189.4189.62188.78189.55
10/14/2025189.51189.84188.72189.6
10/15/2025189.62190.13189.14189.73
10/16/2025189.66190.06189.44189.83
10/19/2025189.84190.54189.61190.19
10/20/2025190.21191.31190.03190.8
10/21/2025190.85190.96190.4190.9
10/22/2025190.92192.09190.78191.89
10/23/2025191.84192.36191.73192.16
10/26/2025192.18192.39191.69192.17
10/27/2025192.19192.26191.12191.72
10/28/2025191.68191.95190.52190.92
10/29/2025190.9192.69190.5192.23
10/30/2025192.17192.4191.37191.43
11/02/2025191.44191.83190.57190.84
11/03/2025190.83190.97189.4189.49
11/04/2025189.49190.39189.11190.22
11/05/2025190.23190.3189.33189.81
11/06/2025189.83190.68189.5190.58
11/09/2025190.66191.47190.36191.42
11/10/2025191.42192.7191.1192.56
11/11/2025192.56194.22192.31193.95
11/12/2025193.96195.13193.66194.87
11/13/2025194.87195.6194.55194.63
11/16/2025194.64195.17194.41194.88
11/17/2025194.88195.4194.29194.47
11/18/2025194.47194.89194.02194.72
11/19/2025194.72195.72194.69195.49
11/20/2025195.49195.62193.39193.64
11/23/2025193.66194.56193.43194.03
11/24/2025194.03194.15192.9193.3
11/25/2025193.3194.6193.06194.49
11/26/2025194.49194.55193.84194.18
11/27/2025194.18194.52193.55194.39
11/30/2025194.23194.31193.09193.13
12/01/2025193.13194.15193.12194.06
12/02/2025194.06194.39193.65194.1
12/03/2025194.09194.24192.9192.95
12/04/2025192.95193.24192.4193.11
12/07/2025193.05193.41192.77193.23
12/08/2025193.23194.69193.1194.65
12/09/2025194.66195.14194.18194.89
12/10/2025194.9195.85194.61195.76
12/11/2025195.77196.22195.56195.78
12/14/2025195.8195.97194.5194.9
12/15/2025194.91195.14194.27194.63
12/16/2025194.64195.82194.36195.66
12/17/2025195.67196.14195.46195.95
12/18/2025195.96198.27195.61198.23
12/21/2025198.22198.47197.82198.2
12/22/2025198.2198.34197.19198.3
12/23/2025198.3198.38197.33197.8
12/24/2025197.81197.83197.65197.75
12/25/2025198.07198.57197.65198.33
12/28/2025198.46198.72197.58197.77
12/29/2025197.76198.2197.42197.5
12/30/2025197.51198.06197.15197.72
12/31/2025197.72197.81197.72197.75