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
EURJPY logo
EURJPY
EURJPY
17:07:32
185.069 ¥
+0.157 (%+0.08)
Previous Close: 184.912·
Volatility: 0.420
Day Low₺184.301
Day High₺185.077
Bid185.05
Ask185.089

Market Data

Spot Rate
B:185.05
A:185.089
Week over week (WoW)
-0.14%
Month over month (MoM)
-0.35%
Year to date (YTD)
+0.53%
Year over year (YoY)
+11.08%
Overview
Technicals
Comments
Archive

EURJPY: Euro / Japanese Yen Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 130.3669
CLOSE 130.334

Low

LOW 124.623

High

HIGH 137.505
DATEOPENHIGHLOWCLOSE
01/01/2018135.028135.645134.935135.404
01/02/2018135.3975135.5065134.8085135.092
01/03/2018135.084136.375135.0625136.061
01/04/2018136.0525136.6365136.013136.216
01/07/2018136.039136.345135.1315135.3005
01/08/2018135.301135.475134.056134.408
01/09/2018134.406134.565133.0795133.1455
01/10/2018133.1545134.3465133.0555133.808
01/11/2018133.7995135.367133.792135.338
01/14/2018135.5145135.984135.024135.5675
01/15/2018135.5645136.099134.9845135.3985
01/16/2018135.4255135.979135.163135.7315
01/17/2018135.7195136.309135.4635135.9235
01/18/2018135.935136.0465135.187135.375
01/21/2018135.763136.1465135.348136.022
01/22/2018136.0215136.204135.205135.6315
01/23/2018135.6255135.7015134.93135.32
01/24/2018135.32136.277135.0445135.5755
01/25/2018135.563136.1355134.5465135.033
01/28/2018135.0595135.3375134.3305134.9005
01/29/2018134.9095135.205134.1345134.9045
01/30/2018134.9136.0485134.853135.535
01/31/2018135.5405136.9625135.458136.789
02/01/2018136.7655137.505136.6705137.2035
02/04/2018136.916137.205135.323135.323
02/05/2018135.318135.7895133.9815135.521
02/06/2018135.538135.852133.8235134.379
02/07/2018134.373134.7975132.9435133.127
02/08/2018133.1965134.168131.9885133.1265
02/11/2018133.285133.655132.9025133.493
02/12/2018133.4765133.7885132.534133.2285
02/13/2018133.2165133.389131.616133.295
02/14/2018133.276133.343132.5255132.672
02/15/2018132.663133.115131.8285131.8905
02/18/2018131.901132.396131.814132.2385
02/19/2018132.2335132.5065132.12132.314
02/20/2018132.318133.065132.272132.3375
02/21/2018132.3255132.441131.291131.5
02/22/2018131.4825131.849130.939131.4085
02/25/2018131.4095131.9325131.0845131.6635
02/26/2018131.6525132.185131.3025131.3025
02/27/2018131.331131.535130.043130.175
02/28/2018130.178130.776129.7675130.2355
03/01/2018130.2405130.4405129.563130.374
03/04/2018130.3175131.005129.354130.9805
03/05/2018130.9605132.0195130.6015131.736
03/06/2018131.7385131.795130.94131.677
03/07/2018131.675131.981130.5205130.8445
03/08/2018130.812131.905130.6895131.4535
03/11/2018131.34131.696130.9725131.26
03/12/2018131.2725132.445131.116132.0455
03/13/2018132.05132.2775131.042131.496
03/14/2018131.4885131.545130.565130.842
03/15/2018130.848130.925130.078130.283
03/18/2018130.119131.075129.61130.8715
03/19/2018130.878131.709130.349130.419
03/20/2018130.4155131.0605130.219130.848
03/21/2018130.852131.015129.5005129.5105
03/22/2018129.5235129.995128.9615129.402
03/25/2018129.287131.395129.265131.253
03/26/2018131.233131.815130.585130.644
03/27/2018130.612131.73130.584131.484
03/28/2018131.485131.6130.615130.9125
03/29/2018130.9305131.073130.631130.938
04/01/2018130.898131.315129.9835130.278
04/02/2018130.266130.925129.9935130.8075
04/03/2018130.8225131.205130.237131.102
04/04/2018131.098131.515131.0695131.442
04/05/2018131.441131.635131.0915131.3205
04/08/2018131.415132.005131.115131.585
04/09/2018131.544132.645131.4295132.4565
04/10/2018132.4625132.607132.0335132.0745
04/11/2018132.0685132.355131.8125132.3065
04/12/2018132.299132.8965132.177132.365
04/15/2018132.594132.973132.1215132.606
04/16/2018132.602132.767132.112132.328
04/17/2018132.375132.925132.341132.6915
04/18/2018132.696133.0865132.357132.546
04/19/2018132.5495132.975132.0445132.271
04/22/2018132.324132.795132.112132.745
04/23/2018132.708133.505132.6225133.115
04/24/2018133.1135133.3375132.9215133.078
04/25/2018133.077133.265132.2965132.307
04/26/2018132.294132.405131.8945132.2755
04/29/2018132.23132.555131.8675132.035
04/30/2018132.0495132.155131.5765131.7885
05/01/2018131.7735132.1095131.2605131.299
05/02/2018131.2865131.665130.2685130.9185
05/03/2018130.9225130.955129.9025130.5405
05/06/2018130.4785130.605129.9585130.0685
05/07/2018130.05130.145129.2375129.474
05/08/2018129.473130.485129.3605130.075
05/09/2018130.049130.7645129.9765130.359
05/10/2018130.3585130.6865130.005130.63
05/13/2018130.565131.385130.528130.796
05/14/2018130.796131.155130.4475130.6345
05/15/2018130.634130.685129.541130.3485
05/16/2018130.3455130.865130.244130.6465
05/17/2018130.6475131.135130.242130.3785
05/20/2018130.5225131.015130.379130.9465
05/21/2018130.9465131.3435130.6055130.6345
05/22/2018130.6485130.675128.236128.764
05/23/2018128.745128.895127.7325128.0405
05/24/2018128.0385128.5225127.156127.4285
05/27/2018128.28128.533126.8655127.1945
05/28/2018127.1885127.295124.623125.502
05/29/2018125.4675127.304124.989127.0225
05/30/2018127.007127.7126.334127.2335
05/31/2018127.2215128.145127.133127.682
06/03/2018127.6995128.6915127.6215128.466
06/04/2018128.4565128.715127.796128.66
06/05/2018128.659129.835128.5965129.728
06/06/2018129.7205130.2755129.3105129.431
06/07/2018129.4445129.735128.117128.921
06/10/2018128.721130.056128.7045129.6535
06/11/2018129.666130.285129.5065129.64
06/12/2018129.6275130.343129.6005130.1055
06/13/2018130.108130.355127.9275127.982
06/14/2018127.9895128.525127.704128.454
06/17/2018128.278128.505127.817128.495
06/18/2018128.4945128.525126.6545127.56
06/19/2018127.5615127.955127.116127.7245
06/20/2018127.6965128.035127.0095127.645
06/21/2018127.6085128.599127.5065128.162
06/24/2018128.145128.7835127.2905128.496
06/25/2018128.478128.515127.803128.178
06/26/2018128.1875128.3445127.261127.378
06/27/2018127.397127.935127.151127.8265
06/28/2018127.825129.4675127.683129.323
07/01/2018129.215129.515128.423129.0795
07/02/2018129.0435129.5545128.73128.92
07/03/2018128.931128.975128.5025128.79
07/04/2018128.8205129.632128.5835129.374
07/05/2018129.335129.9695129.2525129.7785
07/08/2018129.714130.265129.608130.2495
07/09/2018130.2535130.745130.104130.3475
07/10/2018130.394130.965129.915130.746
07/11/2018130.728131.495130.676131.361
07/12/2018131.3505131.545130.8095131.289
07/15/2018131.2075131.715131.0785131.519
07/16/2018131.512131.985131.4595131.633
07/17/2018131.631131.785130.8825131.3445
07/18/2018131.3495131.455130.7315130.944
07/19/2018130.9295131.225130.5585130.578
07/22/2018130.623130.7415129.8695130.1855
07/23/2018130.2045130.385129.748129.9295
07/24/2018129.9375130.267129.416130.1555
07/25/2018130.161130.285129.456129.535
07/26/2018129.5025129.535129.134129.4515
07/29/2018129.3405130.095129.276129.9975
07/30/2018129.9835131.145129.707130.788
07/31/2018130.81131.115130.04130.2715
08/01/2018130.281130.305129.2775129.354
08/02/2018129.3595129.545128.645128.6765
08/05/2018128.6885128.8825128.5115128.706
08/06/2018128.703129.255128.5965129.1875
08/07/2018129.186129.458128.5635128.8175
08/08/2018128.854129.005128.041128.0455
08/09/2018128.045128.135126.013126.476
08/12/2018125.622126.785125.1535126.365
08/13/2018126.297126.9855125.813126.089
08/14/2018126.186126.385124.9125125.658
08/15/2018125.6145126.489125.289126.161
08/16/2018126.1655126.615125.6005126.3925
08/19/2018126.514126.521126.077126.3805
08/20/2018126.3945128.065126.264127.62
08/21/2018127.63128.285127.3495128.203
08/22/2018128.2115128.775127.9335128.446
08/23/2018128.377129.369128.377129.2845
08/26/2018129.304129.845128.817129.717
08/27/2018129.722130.275129.651130.055
08/28/2018130.0625130.875129.5845130.7445
08/29/2018130.7475130.865129.418129.524
08/30/2018129.4715129.8385128.562128.9325
09/02/2018128.913129.155128.5845129.061
09/03/2018129.055129.196128.322128.991
09/04/2018129.085129.9535128.625129.735
09/05/2018129.7045129.837128.4995128.745
09/06/2018128.7265129.115128.033128.2525
09/09/2018128.274129.0615127.885128.8355
09/10/2018128.826129.802128.7765129.538
09/11/2018129.556129.806128.9435129.3535
09/12/2018129.3685130.965129.26130.854
09/13/2018130.85131.1125130.179130.2505
09/16/2018130.263131.046130.1215130.6855
09/17/2018130.676131.515130.3025131.0955
09/18/2018131.083131.669130.815131.0615
09/19/2018131.0665132.525130.9325132.515
09/20/2018132.486133.1205132.165132.291
09/23/2018132.0785133.055131.9075132.528
09/24/2018132.531133.115132.371132.9285
09/25/2018132.9295133.1015132.233132.3605
09/26/2018132.338132.695131.576131.9895
09/27/2018131.981132.315131.185131.9245
09/30/2018132.158132.475131.772131.9065
10/01/2018131.939132.005130.714131.2525
10/02/2018131.2495131.9765130.9745131.447
10/03/2018131.479131.5755130.7525131.161
10/04/2018131.175131.4065130.6095131.0245
10/07/2018131.134131.255129.5185130.1105
10/08/2018130.1365130.2305129.3425129.795
10/09/2018129.7895130.4975129.3015129.333
10/10/2018129.3445130.2105129.218130.0405
10/11/2018130.0315130.497129.3605129.69
10/14/2018129.444129.7985129.13129.4205
10/15/2018129.428130.2875129.4145129.931
10/16/2018129.9215130.1565129.179129.563
10/17/2018129.5635129.735128.329128.5085
10/18/2018128.518129.6815128.43129.5335
10/21/2018129.655130.201129.205129.3485
10/22/2018129.352129.395128.22128.9905
10/23/2018128.988129.225127.771127.877
10/24/2018127.845128.4385127.4985127.8745
10/25/2018127.8765127.915126.641127.594
10/28/2018127.4565128.232127.2525127.796
10/29/2018127.796128.436127.7395128.3355
10/30/2018128.341128.543127.663127.753
10/31/2018127.7595128.762127.6175128.6
11/01/2018128.5745129.322128.376128.9355
11/04/2018129.025129.32128.6515129.1535
11/05/2018129.1695129.565128.859129.5465
11/06/2018129.545130.144129.3995129.8595
11/07/2018129.856130.1295129.4005129.498
11/08/2018129.5035129.665128.752129.01
11/11/2018128.74129.188127.79127.8085
11/12/2018127.8085128.7525127.503128.3945
11/13/2018128.393129.199128.136128.514
11/14/2018128.531129.051127.77128.6895
11/15/2018128.7035128.8825128.1325128.7735
11/18/2018128.587129.075128.472128.873
11/19/2018128.876129.045128.01128.142
11/20/2018128.138129.084128.118128.725
11/21/2018128.732129.097128.676128.845
11/22/2018128.845128.93127.838127.945
11/25/2018128.026128.91127.934128.775
11/26/2018128.779128.844128.355128.516
11/27/2018128.521129.262128.256129.185
11/28/2018129.196129.248128.677129.145
11/29/2018129.146129.302128.431128.509
12/02/2018129.248129.3128.546128.951
12/03/2018128.95129.055127.621127.937
12/04/2018127.932128.489127.79128.453
12/05/2018128.451128.472127.676128.282
12/06/2018128.285128.671128.058128.525
12/09/2018128.154128.938128.154128.621
12/10/2018128.623128.981128.178128.413
12/11/2018128.4105128.869128.295128.688
12/12/2018128.701129.257128.6595129.0925
12/13/2018129.0825129.1335127.99128.1425
12/16/2018128.1255128.592127.86127.92
12/17/2018127.916128.157127.647127.915
12/18/2018127.907128.376127.555128.05
12/19/2018128.053128.375127.224127.474
12/20/2018127.472127.685126.386126.436
12/23/2018125.977126.756125.828125.965
12/24/2018125.966126.61125.363125.705
12/25/2018125.675126.451125.503126.413
12/26/2018126.41127.077125.995127.007
12/27/2018127.009127.105126.146126.154
12/30/2018126.315126.446125.413125.628
12/31/2018125.626126.604125.284125.405