EURJPY
Euro / Japanese Yen
177.114
¥
+0.119 (%+0.07)
EURJPY: Euro / Japanese Yen Historical Data
Historical price data, yearly archive and performance analysis for Euro / Japanese Yen.
Historical Chart
Loading chart...
Average
OPEN 169.1289
CLOSE 169.2178
Low
LOW 154.797
High
HIGH 184.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 162.621 | 163.318 | 160.905 | 161.749 |
| 01/02/2025 | 161.759 | 162.158 | 161.39 | 162.147 |
| 01/05/2025 | 162.098 | 164.017 | 161.973 | 163.741 |
| 01/06/2025 | 163.739 | 164.548 | 163.212 | 163.308 |
| 01/07/2025 | 163.303 | 163.808 | 162.843 | 163.369 |
| 01/08/2025 | 163.385 | 163.434 | 162.377 | 162.891 |
| 01/09/2025 | 162.893 | 163.189 | 161.213 | 161.683 |
| 01/12/2025 | 161.58 | 161.791 | 160.036 | 161.073 |
| 01/13/2025 | 161.078 | 162.802 | 161.011 | 162.753 |
| 01/14/2025 | 162.752 | 162.902 | 160.788 | 161.105 |
| 01/15/2025 | 161.084 | 161.12 | 159.747 | 159.869 |
| 01/16/2025 | 159.842 | 161.01 | 159.713 | 160.449 |
| 01/19/2025 | 160.584 | 162.317 | 160.317 | 162.084 |
| 01/20/2025 | 162.083 | 162.228 | 160.957 | 162.055 |
| 01/21/2025 | 162.047 | 163.217 | 161.877 | 162.999 |
| 01/22/2025 | 163.007 | 163.13 | 162.196 | 162.483 |
| 01/23/2025 | 162.49 | 164.084 | 161.92 | 163.619 |
| 01/26/2025 | 163.376 | 163.457 | 161.544 | 162.135 |
| 01/27/2025 | 162.128 | 162.702 | 161.575 | 162.232 |
| 01/28/2025 | 162.226 | 162.489 | 161.306 | 161.733 |
| 01/29/2025 | 161.739 | 161.803 | 160.233 | 160.557 |
| 01/30/2025 | 160.542 | 161.504 | 159.906 | 160.894 |
| 02/02/2025 | 159.725 | 159.816 | 157.972 | 159.28 |
| 02/03/2025 | 159.286 | 160.701 | 159.184 | 160.208 |
| 02/04/2025 | 160.215 | 160.309 | 158.503 | 158.884 |
| 02/05/2025 | 158.877 | 158.907 | 157.04 | 157.426 |
| 02/06/2025 | 157.413 | 158.014 | 155.868 | 156.271 |
| 02/09/2025 | 156.197 | 157.418 | 155.599 | 156.626 |
| 02/10/2025 | 156.622 | 158.196 | 156.258 | 158.095 |
| 02/11/2025 | 158.089 | 160.969 | 157.897 | 160.49 |
| 02/12/2025 | 160.483 | 161.187 | 159.014 | 159.798 |
| 02/13/2025 | 159.807 | 160.264 | 159.429 | 159.826 |
| 02/16/2025 | 159.707 | 159.826 | 158.534 | 158.728 |
| 02/17/2025 | 158.739 | 159.196 | 158.37 | 158.826 |
| 02/18/2025 | 158.811 | 159.132 | 157.715 | 157.921 |
| 02/19/2025 | 157.915 | 157.969 | 156.322 | 157.186 |
| 02/20/2025 | 157.171 | 158.226 | 155.816 | 156.011 |
| 02/23/2025 | 156.211 | 157.259 | 156.09 | 156.682 |
| 02/24/2025 | 156.694 | 157.309 | 156.085 | 156.642 |
| 02/25/2025 | 156.625 | 157.128 | 156.033 | 156.271 |
| 02/26/2025 | 156.284 | 157.217 | 155.662 | 155.764 |
| 02/27/2025 | 155.747 | 157.167 | 154.797 | 156.135 |
| 03/02/2025 | 156.51 | 158.468 | 155.921 | 156.624 |
| 03/03/2025 | 156.611 | 158.824 | 155.593 | 158.171 |
| 03/04/2025 | 158.186 | 160.728 | 158.149 | 160.672 |
| 03/05/2025 | 160.667 | 161.279 | 159.124 | 159.44 |
| 03/06/2025 | 159.437 | 160.758 | 159.278 | 160.51 |
| 03/09/2025 | 160.401 | 160.401 | 158.896 | 159.546 |
| 03/10/2025 | 159.539 | 161.788 | 158.976 | 161.361 |
| 03/11/2025 | 161.359 | 162.359 | 161.147 | 161.403 |
| 03/12/2025 | 161.416 | 161.517 | 160.055 | 160.448 |
| 03/13/2025 | 160.398 | 162.329 | 160.27 | 161.71 |
| 03/16/2025 | 161.775 | 163.054 | 161.551 | 162.979 |
| 03/17/2025 | 162.98 | 164.187 | 162.872 | 163.365 |
| 03/18/2025 | 163.383 | 163.884 | 162.075 | 162.143 |
| 03/19/2025 | 162.147 | 162.333 | 160.741 | 161.431 |
| 03/20/2025 | 161.414 | 162.134 | 160.754 | 161.494 |
| 03/23/2025 | 161.51 | 162.83 | 161.499 | 162.777 |
| 03/24/2025 | 162.756 | 163.028 | 161.621 | 161.768 |
| 03/25/2025 | 161.757 | 162.61 | 161.638 | 161.934 |
| 03/26/2025 | 161.922 | 163.363 | 161.376 | 163.157 |
| 03/27/2025 | 163.148 | 163.174 | 162.067 | 162.262 |
| 03/30/2025 | 162.208 | 162.485 | 161.042 | 162.201 |
| 03/31/2025 | 162.221 | 162.384 | 160.776 | 161.758 |
| 04/01/2025 | 161.698 | 164.184 | 161.112 | 162.019 |
| 04/02/2025 | 161.99 | 163.065 | 160.12 | 161.431 |
| 04/03/2025 | 161.427 | 162 | 159.021 | 161.077 |
| 04/06/2025 | 159.778 | 162.366 | 158.259 | 161.002 |
| 04/07/2025 | 161.014 | 162.113 | 160.023 | 160.27 |
| 04/08/2025 | 160.274 | 162.202 | 159.462 | 161.746 |
| 04/09/2025 | 161.801 | 162.577 | 160.874 | 161.78 |
| 04/10/2025 | 161.852 | 163.121 | 161.313 | 163.038 |
| 04/13/2025 | 162.974 | 163.283 | 162.083 | 162.378 |
| 04/14/2025 | 162.386 | 162.805 | 161.296 | 161.57 |
| 04/15/2025 | 161.526 | 162.289 | 161.346 | 161.615 |
| 04/16/2025 | 161.622 | 162.636 | 161.246 | 161.847 |
| 04/17/2025 | 161.851 | 162.165 | 161.711 | 161.993 |
| 04/20/2025 | 161.969 | 162.673 | 161.558 | 162.196 |
| 04/21/2025 | 162.213 | 162.319 | 160.984 | 161.754 |
| 04/22/2025 | 161.808 | 162.465 | 161.184 | 162.32 |
| 04/23/2025 | 162.305 | 162.498 | 161.842 | 162.429 |
| 04/24/2025 | 162.435 | 163.76 | 162.128 | 163.287 |
| 04/27/2025 | 163.275 | 163.372 | 162.153 | 162.153 |
| 04/28/2025 | 162.151 | 162.545 | 161.887 | 162.06 |
| 04/29/2025 | 162.05 | 162.654 | 161.707 | 162 |
| 04/30/2025 | 161.969 | 164.46 | 161.809 | 164.182 |
| 05/01/2025 | 164.2 | 164.633 | 163.455 | 163.83 |
| 05/04/2025 | 163.749 | 163.899 | 162.593 | 162.863 |
| 05/05/2025 | 162.849 | 163.319 | 161.598 | 162.261 |
| 05/06/2025 | 162.78 | 163.334 | 161.951 | 162.949 |
| 05/07/2025 | 162.977 | 163.908 | 162.532 | 163.823 |
| 05/08/2025 | 163.769 | 163.941 | 163.158 | 163.537 |
| 05/11/2025 | 163.629 | 164.922 | 163.629 | 164.6 |
| 05/12/2025 | 164.503 | 165.214 | 164.133 | 164.954 |
| 05/13/2025 | 164.968 | 165.166 | 163.733 | 164.009 |
| 05/14/2025 | 163.956 | 164.074 | 162.748 | 162.945 |
| 05/15/2025 | 162.968 | 163.109 | 162.457 | 162.576 |
| 05/18/2025 | 162.486 | 163.388 | 162.146 | 162.85 |
| 05/19/2025 | 162.795 | 163.286 | 162.422 | 163.051 |
| 05/20/2025 | 163.08 | 163.307 | 162.627 | 162.909 |
| 05/21/2025 | 162.849 | 163.414 | 161.802 | 162.453 |
| 05/22/2025 | 162.458 | 162.751 | 161.084 | 162.003 |
| 05/25/2025 | 162.004 | 162.979 | 161.9 | 162.66 |
| 05/26/2025 | 162.643 | 163.947 | 162.09 | 163.529 |
| 05/27/2025 | 163.544 | 163.911 | 163.075 | 163.578 |
| 05/28/2025 | 163.588 | 164.263 | 163.348 | 163.887 |
| 05/29/2025 | 163.956 | 164.042 | 162.805 | 163.469 |
| 06/01/2025 | 163.382 | 163.438 | 162.839 | 163.302 |
| 06/02/2025 | 163.329 | 163.877 | 162.8 | 163.717 |
| 06/03/2025 | 163.715 | 164.244 | 163.327 | 163.357 |
| 06/04/2025 | 163.132 | 164.673 | 163.029 | 164.293 |
| 06/05/2025 | 164.286 | 165.288 | 164.209 | 165.079 |
| 06/08/2025 | 165.147 | 165.212 | 164.554 | 165.139 |
| 06/09/2025 | 165.148 | 165.637 | 164.627 | 165.538 |
| 06/10/2025 | 165.526 | 166.426 | 165.384 | 166.082 |
| 06/11/2025 | 166.064 | 166.75 | 165.498 | 166.216 |
| 06/12/2025 | 166.19 | 166.595 | 164.935 | 166.488 |
| 06/15/2025 | 166.264 | 167.464 | 166.003 | 167.343 |
| 06/16/2025 | 167.358 | 167.615 | 166.704 | 166.781 |
| 06/17/2025 | 166.767 | 167.058 | 166.324 | 166.61 |
| 06/18/2025 | 166.664 | 167.315 | 166.039 | 167.2 |
| 06/19/2025 | 167.2 | 168.406 | 167.132 | 168.326 |
| 06/22/2025 | 168.213 | 169.717 | 168.019 | 169.206 |
| 06/23/2025 | 169.169 | 169.284 | 167.91 | 168.214 |
| 06/24/2025 | 168.252 | 169.387 | 168.141 | 169.387 |
| 06/25/2025 | 169.264 | 169.408 | 168.561 | 168.96 |
| 06/26/2025 | 168.937 | 169.809 | 168.628 | 169.531 |
| 06/29/2025 | 169.43 | 169.863 | 168.706 | 169.775 |
| 06/30/2025 | 169.801 | 169.814 | 168.458 | 169.308 |
| 07/01/2025 | 169.325 | 169.79 | 169.04 | 169.504 |
| 07/02/2025 | 169.538 | 170.613 | 169.314 | 170.394 |
| 07/03/2025 | 170.384 | 170.48 | 169.854 | 170.163 |
| 07/06/2025 | 170.199 | 171.318 | 169.886 | 171.027 |
| 07/07/2025 | 171.01 | 172.026 | 170.953 | 171.855 |
| 07/08/2025 | 171.908 | 172.28 | 171.269 | 171.513 |
| 07/09/2025 | 171.487 | 171.782 | 170.938 | 171.119 |
| 07/10/2025 | 171.128 | 172.426 | 170.811 | 172.312 |
| 07/13/2025 | 172.028 | 172.472 | 171.689 | 172.321 |
| 07/14/2025 | 172.306 | 173.082 | 172.256 | 172.705 |
| 07/15/2025 | 172.722 | 173.243 | 171.839 | 172.136 |
| 07/16/2025 | 172.14 | 172.676 | 171.944 | 172.334 |
| 07/17/2025 | 172.302 | 173.112 | 172.231 | 172.981 |
| 07/20/2025 | 172.538 | 172.915 | 171.921 | 172.521 |
| 07/21/2025 | 172.462 | 172.954 | 171.365 | 172.621 |
| 07/22/2025 | 172.543 | 172.805 | 171.378 | 172.637 |
| 07/23/2025 | 172.701 | 172.923 | 171.756 | 172.695 |
| 07/24/2025 | 172.808 | 173.611 | 172.485 | 173.395 |
| 07/27/2025 | 173.564 | 173.899 | 172.07 | 172.148 |
| 07/28/2025 | 172.152 | 172.32 | 171.052 | 171.415 |
| 07/29/2025 | 171.488 | 171.566 | 170.447 | 170.509 |
| 07/30/2025 | 170.501 | 172.338 | 169.726 | 172.1 |
| 07/31/2025 | 172.085 | 172.392 | 170.283 | 170.814 |
| 08/03/2025 | 170.761 | 171.167 | 169.908 | 170.21 |
| 08/04/2025 | 170.205 | 170.948 | 169.82 | 170.899 |
| 08/05/2025 | 170.813 | 171.998 | 170.618 | 171.825 |
| 08/06/2025 | 171.757 | 172.17 | 171.274 | 171.651 |
| 08/07/2025 | 171.632 | 172.344 | 171.369 | 172 |
| 08/10/2025 | 171.927 | 172.203 | 171.552 | 172.076 |
| 08/11/2025 | 172.114 | 172.857 | 171.958 | 172.594 |
| 08/12/2025 | 172.603 | 173.019 | 172.234 | 172.507 |
| 08/13/2025 | 172.563 | 172.584 | 170.966 | 172.108 |
| 08/14/2025 | 172.145 | 172.376 | 171.506 | 172.254 |
| 08/17/2025 | 172.332 | 172.68 | 172.054 | 172.44 |
| 08/18/2025 | 172.443 | 172.703 | 171.697 | 171.984 |
| 08/19/2025 | 171.986 | 172.038 | 171.115 | 171.646 |
| 08/20/2025 | 171.662 | 172.363 | 171.525 | 172.185 |
| 08/21/2025 | 172.194 | 172.677 | 171.825 | 172.224 |
| 08/24/2025 | 172.244 | 172.664 | 171.577 | 171.704 |
| 08/25/2025 | 171.682 | 172.12 | 171.328 | 171.635 |
| 08/26/2025 | 171.595 | 171.911 | 171.255 | 171.556 |
| 08/27/2025 | 171.582 | 171.79 | 171.119 | 171.67 |
| 08/28/2025 | 171.651 | 172.015 | 171.239 | 171.825 |
| 08/31/2025 | 171.935 | 172.544 | 171.823 | 172.36 |
| 09/01/2025 | 172.373 | 173.417 | 172.276 | 172.686 |
| 09/02/2025 | 172.679 | 173.301 | 172.541 | 172.712 |
| 09/03/2025 | 172.68 | 173.213 | 172.458 | 172.98 |
| 09/04/2025 | 172.976 | 173.27 | 172.49 | 172.743 |
| 09/07/2025 | 173.134 | 173.911 | 173.069 | 173.517 |
| 09/08/2025 | 173.508 | 173.547 | 172.135 | 172.594 |
| 09/09/2025 | 172.592 | 172.91 | 172.376 | 172.445 |
| 09/10/2025 | 172.451 | 173.059 | 172.36 | 172.751 |
| 09/11/2025 | 172.763 | 173.443 | 172.623 | 173.28 |
| 09/14/2025 | 173.132 | 173.452 | 172.897 | 173.355 |
| 09/15/2025 | 173.337 | 173.84 | 173.022 | 173.84 |
| 09/16/2025 | 173.8 | 173.849 | 173.09 | 173.651 |
| 09/17/2025 | 173.641 | 174.472 | 173.515 | 174.452 |
| 09/18/2025 | 174.429 | 174.503 | 173.48 | 173.809 |
| 09/21/2025 | 173.764 | 174.394 | 173.704 | 174.366 |
| 09/22/2025 | 174.354 | 174.494 | 174.055 | 174.449 |
| 09/23/2025 | 174.433 | 174.788 | 174.222 | 174.775 |
| 09/24/2025 | 174.792 | 174.942 | 174.494 | 174.752 |
| 09/25/2025 | 174.73 | 175.051 | 174.617 | 174.968 |
| 09/28/2025 | 174.961 | 175.012 | 173.987 | 174.261 |
| 09/29/2025 | 174.249 | 174.419 | 173.391 | 173.583 |
| 09/30/2025 | 173.546 | 173.918 | 172.302 | 172.529 |
| 10/01/2025 | 172.518 | 172.982 | 172.268 | 172.529 |
| 10/02/2025 | 172.532 | 173.246 | 172.436 | 173.181 |
| 10/05/2025 | 174.251 | 176.254 | 174.133 | 176.059 |
| 10/06/2025 | 176.074 | 177.148 | 175.788 | 177.075 |
| 10/07/2025 | 177.063 | 177.856 | 176.899 | 177.569 |
| 10/08/2025 | 177.556 | 177.938 | 176.777 | 177.044 |
| 10/09/2025 | 177.033 | 177.157 | 175.7 | 175.704 |
| 10/12/2025 | 176.094 | 176.916 | 175.903 | 176.184 |
| 10/13/2025 | 176.179 | 176.457 | 175.356 | 176.264 |
| 10/14/2025 | 176.215 | 176.305 | 175.439 | 175.938 |
| 10/15/2025 | 175.914 | 176.459 | 175.451 | 175.823 |
| 10/16/2025 | 175.813 | 175.972 | 174.816 | 175.532 |
| 10/19/2025 | 175.531 | 176.37 | 175.242 | 175.507 |
| 10/20/2025 | 175.512 | 176.618 | 175.353 | 176.243 |
| 10/21/2025 | 176.244 | 176.451 | 175.769 | 176.451 |
| 10/22/2025 | 176.468 | 177.449 | 176.31 | 177.277 |
| 10/23/2025 | 177.271 | 177.83 | 177.2 | 177.737 |
| 10/26/2025 | 177.871 | 178.232 | 177.629 | 178.018 |
| 10/27/2025 | 178.015 | 178.072 | 176.994 | 177.228 |
| 10/28/2025 | 177.226 | 177.591 | 176.635 | 177.184 |
| 10/29/2025 | 177.176 | 178.825 | 176.821 | 178.252 |
| 10/30/2025 | 178.258 | 178.563 | 177.45 | 177.7 |
| 11/02/2025 | 177.716 | 177.981 | 177.237 | 177.62 |
| 11/03/2025 | 177.624 | 177.777 | 176.092 | 176.37 |
| 11/04/2025 | 176.356 | 177.142 | 175.701 | 177.069 |
| 11/05/2025 | 177.068 | 177.218 | 176.283 | 176.709 |
| 11/06/2025 | 176.718 | 177.608 | 176.512 | 177.432 |
| 11/09/2025 | 177.58 | 178.451 | 177.339 | 178.12 |
| 11/10/2025 | 178.123 | 178.745 | 178.058 | 178.527 |
| 11/11/2025 | 178.526 | 179.451 | 178.466 | 179.354 |
| 11/12/2025 | 179.367 | 179.933 | 179.225 | 179.778 |
| 11/13/2025 | 179.781 | 179.972 | 178.975 | 179.572 |
| 11/16/2025 | 179.609 | 180.019 | 179.266 | 179.89 |
| 11/17/2025 | 179.885 | 180.294 | 179.607 | 180.115 |
| 11/18/2025 | 180.102 | 181.001 | 179.779 | 180.92 |
| 11/19/2025 | 180.921 | 182.01 | 180.917 | 181.634 |
| 11/20/2025 | 181.638 | 181.66 | 179.768 | 180.133 |
| 11/23/2025 | 180.128 | 181.268 | 180.085 | 180.71 |
| 11/24/2025 | 180.709 | 180.86 | 180.097 | 180.532 |
| 11/25/2025 | 180.525 | 181.461 | 180.35 | 181.391 |
| 11/26/2025 | 181.39 | 181.454 | 180.757 | 181.25 |
| 11/27/2025 | 181.251 | 181.523 | 180.526 | 181.131 |
| 11/30/2025 | 181.139 | 181.164 | 180.139 | 180.466 |
| 12/01/2025 | 180.464 | 181.359 | 180.442 | 181.152 |
| 12/02/2025 | 181.148 | 181.459 | 180.8 | 181.094 |
| 12/03/2025 | 181.098 | 181.292 | 180.399 | 180.607 |
| 12/04/2025 | 180.608 | 180.927 | 180.097 | 180.839 |
| 12/07/2025 | 180.756 | 181.484 | 180.497 | 181.475 |
| 12/08/2025 | 181.481 | 182.641 | 181.349 | 182.42 |
| 12/09/2025 | 182.432 | 182.619 | 182.008 | 182.345 |
| 12/10/2025 | 182.347 | 182.751 | 181.879 | 182.677 |
| 12/11/2025 | 182.68 | 183.158 | 182.527 | 182.993 |
| 12/14/2025 | 182.979 | 183.013 | 181.838 | 182.427 |
| 12/15/2025 | 182.425 | 182.488 | 181.715 | 181.849 |
| 12/16/2025 | 181.864 | 182.878 | 181.572 | 182.783 |
| 12/17/2025 | 182.789 | 183.172 | 182.291 | 182.412 |
| 12/18/2025 | 182.419 | 184.709 | 182.262 | 184.651 |
| 12/21/2025 | 184.728 | 184.92 | 184.241 | 184.546 |
| 12/22/2025 | 184.558 | 184.738 | 183.44 | 184.226 |
| 12/23/2025 | 184.226 | 184.275 | 183.289 | 183.625 |
| 12/24/2025 | 183.625 | 183.63 | 183.505 | 183.563 |
| 12/25/2025 | 183.563 | 184.429 | 183.495 | 184.273 |
| 12/28/2025 | 184.292 | 184.421 | 183.471 | 183.758 |
| 12/29/2025 | 183.754 | 184.093 | 183.417 | 183.789 |
| 12/30/2025 | 183.794 | 184.249 | 183.537 | 184.086 |
| 12/31/2025 | 184.087 | 184.123 | 184.059 | 184.086 |