EURJPY
EURJPY
17:24:36
185.036 ¥
+0.124 (%+0.07)
Previous Close: 184.912·
Volatility: 0.420
Day Low₺184.301
Day High₺185.077
Market Data
Spot Rate
B:185.013
A:185.06
Week over week (WoW)
-0.16%
Month over month (MoM)
-0.37%
Year to date (YTD)
+0.52%
Year over year (YoY)
+11.06%
EURJPY: Euro / Japanese Yen Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 151.9676
CLOSE 152.0321
Low
LOW 137.387
High
HIGH 164.301
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 140.547 | 140.547 | 139.277 | 139.451 |
| 01/02/2023 | 139.447 | 140.019 | 137.387 | 138.183 |
| 01/03/2023 | 138.188 | 140.771 | 137.876 | 140.69 |
| 01/04/2023 | 140.684 | 141.362 | 139.965 | 140.313 |
| 01/05/2023 | 140.319 | 141.447 | 140.232 | 140.639 |
| 01/08/2023 | 140.486 | 141.916 | 140.166 | 141.44 |
| 01/09/2023 | 141.448 | 142.054 | 141.096 | 141.971 |
| 01/10/2023 | 141.983 | 142.854 | 141.823 | 142.513 |
| 01/11/2023 | 142.527 | 142.577 | 140.015 | 140.206 |
| 01/12/2023 | 140.22 | 140.401 | 138.012 | 138.525 |
| 01/15/2023 | 138.489 | 139.309 | 138.236 | 139.087 |
| 01/16/2023 | 139.076 | 139.618 | 138.2 | 138.386 |
| 01/17/2023 | 138.412 | 141.689 | 138.211 | 139.041 |
| 01/18/2023 | 139.054 | 139.428 | 137.92 | 139.081 |
| 01/19/2023 | 139.1 | 141.224 | 139.028 | 140.682 |
| 01/22/2023 | 140.709 | 142.08 | 140.473 | 142.037 |
| 01/23/2023 | 142.029 | 142.203 | 141.256 | 141.629 |
| 01/24/2023 | 141.622 | 142.296 | 140.756 | 141.445 |
| 01/25/2023 | 141.452 | 141.908 | 140.868 | 141.868 |
| 01/26/2023 | 141.866 | 141.911 | 140.82 | 141.114 |
| 01/29/2023 | 141.037 | 141.975 | 140.552 | 141.504 |
| 01/30/2023 | 141.5 | 141.624 | 140.744 | 141.484 |
| 01/31/2023 | 141.492 | 141.839 | 140.906 | 141.556 |
| 02/01/2023 | 141.558 | 141.96 | 140.087 | 140.514 |
| 02/02/2023 | 140.518 | 142.356 | 139.931 | 141.546 |
| 02/05/2023 | 142.181 | 142.972 | 141.976 | 142.291 |
| 02/06/2023 | 142.295 | 142.362 | 140.288 | 140.595 |
| 02/07/2023 | 140.592 | 141.04 | 140.286 | 140.819 |
| 02/08/2023 | 140.801 | 141.339 | 140.448 | 141.273 |
| 02/09/2023 | 141.275 | 141.506 | 139.552 | 140.336 |
| 02/12/2023 | 140.307 | 142.384 | 140.184 | 141.848 |
| 02/13/2023 | 141.851 | 142.95 | 141.518 | 142.847 |
| 02/14/2023 | 142.851 | 143.437 | 142.346 | 143.363 |
| 02/15/2023 | 143.366 | 143.502 | 142.875 | 142.886 |
| 02/16/2023 | 142.887 | 143.672 | 142.854 | 143.508 |
| 02/19/2023 | 143.521 | 143.656 | 143.029 | 143.453 |
| 02/20/2023 | 143.446 | 144.163 | 143.169 | 143.666 |
| 02/21/2023 | 143.658 | 143.892 | 143.031 | 143.096 |
| 02/22/2023 | 143.106 | 143.517 | 142.556 | 142.763 |
| 02/23/2023 | 142.759 | 144.017 | 142.151 | 143.877 |
| 02/26/2023 | 143.846 | 144.55 | 143.56 | 144.536 |
| 02/27/2023 | 144.537 | 145.472 | 143.874 | 143.996 |
| 02/28/2023 | 143.98 | 145.293 | 143.937 | 145.236 |
| 03/01/2023 | 145.238 | 145.569 | 144.761 | 144.88 |
| 03/02/2023 | 144.88 | 145.043 | 144.293 | 144.453 |
| 03/05/2023 | 144.447 | 145.384 | 144.117 | 145.202 |
| 03/06/2023 | 145.198 | 145.441 | 144.56 | 144.699 |
| 03/07/2023 | 144.699 | 145.237 | 144.236 | 144.76 |
| 03/08/2023 | 144.76 | 144.909 | 143.624 | 144.008 |
| 03/09/2023 | 144.001 | 145.102 | 143.347 | 143.45 |
| 03/12/2023 | 143.474 | 144.394 | 141.371 | 142.962 |
| 03/13/2023 | 142.968 | 144.411 | 142.535 | 144.062 |
| 03/14/2023 | 144.058 | 144.966 | 139.479 | 141.123 |
| 03/15/2023 | 141.121 | 142.017 | 139.131 | 141.919 |
| 03/16/2023 | 141.886 | 142.216 | 140.148 | 140.579 |
| 03/19/2023 | 140.732 | 141.748 | 138.828 | 140.807 |
| 03/20/2023 | 140.791 | 142.791 | 140.42 | 142.631 |
| 03/21/2023 | 142.695 | 143.627 | 142.306 | 142.673 |
| 03/22/2023 | 142.666 | 143.198 | 141.162 | 141.738 |
| 03/23/2023 | 141.732 | 141.857 | 139.072 | 140.638 |
| 03/26/2023 | 140.636 | 142.226 | 140.54 | 142.06 |
| 03/27/2023 | 142.055 | 142.153 | 141.037 | 141.911 |
| 03/28/2023 | 141.934 | 144.096 | 141.789 | 144.072 |
| 03/29/2023 | 144.033 | 145.092 | 143.135 | 144.716 |
| 03/30/2023 | 144.666 | 145.673 | 143.869 | 143.901 |
| 04/02/2023 | 144.309 | 144.941 | 143.626 | 144.371 |
| 04/03/2023 | 144.318 | 145.433 | 143.957 | 144.28 |
| 04/04/2023 | 144.281 | 144.487 | 142.672 | 143.175 |
| 04/05/2023 | 143.177 | 144.035 | 142.553 | 143.882 |
| 04/06/2023 | 143.889 | 144.249 | 143.587 | 144.086 |
| 04/09/2023 | 144.058 | 145.153 | 143.801 | 145.095 |
| 04/10/2023 | 145.089 | 145.97 | 144.874 | 145.869 |
| 04/11/2023 | 145.884 | 146.669 | 145.785 | 146.354 |
| 04/12/2023 | 146.351 | 146.884 | 146.079 | 146.436 |
| 04/13/2023 | 146.421 | 147.161 | 146.237 | 147.091 |
| 04/16/2023 | 147.096 | 147.452 | 146.663 | 146.959 |
| 04/17/2023 | 146.883 | 147.385 | 146.726 | 147.153 |
| 04/18/2023 | 147.152 | 147.862 | 147.044 | 147.587 |
| 04/19/2023 | 147.559 | 147.833 | 147.02 | 147.269 |
| 04/20/2023 | 147.279 | 147.567 | 146.403 | 147.388 |
| 04/23/2023 | 147.431 | 148.473 | 147.12 | 148.274 |
| 04/24/2023 | 148.262 | 148.624 | 146.285 | 146.73 |
| 04/25/2023 | 146.732 | 147.917 | 146.458 | 147.538 |
| 04/26/2023 | 147.558 | 148.003 | 147.145 | 147.784 |
| 04/27/2023 | 147.765 | 150.474 | 146.894 | 150.085 |
| 04/30/2023 | 150.173 | 150.962 | 149.995 | 150.928 |
| 05/01/2023 | 150.915 | 151.615 | 149.809 | 150.212 |
| 05/02/2023 | 150.218 | 150.39 | 149.024 | 149.024 |
| 05/03/2023 | 149.021 | 149.205 | 147.129 | 147.878 |
| 05/04/2023 | 147.884 | 148.711 | 147.686 | 148.555 |
| 05/07/2023 | 148.569 | 149.268 | 148.455 | 148.691 |
| 05/08/2023 | 148.68 | 148.731 | 147.891 | 148.22 |
| 05/09/2023 | 148.214 | 148.669 | 147.041 | 147.562 |
| 05/10/2023 | 147.505 | 147.599 | 146.135 | 146.865 |
| 05/11/2023 | 146.832 | 147.474 | 146.663 | 147.195 |
| 05/14/2023 | 147.261 | 148.175 | 147.197 | 148.007 |
| 05/15/2023 | 148.009 | 148.501 | 147.606 | 148.151 |
| 05/16/2023 | 148.13 | 149.255 | 148.066 | 149.243 |
| 05/17/2023 | 149.229 | 149.449 | 148.775 | 149.385 |
| 05/18/2023 | 149.347 | 149.801 | 148.716 | 149.072 |
| 05/21/2023 | 149.101 | 149.92 | 148.839 | 149.852 |
| 05/22/2023 | 149.856 | 150.057 | 149.098 | 149.256 |
| 05/23/2023 | 149.259 | 149.941 | 148.841 | 149.927 |
| 05/24/2023 | 149.912 | 150.317 | 149.297 | 150.215 |
| 05/25/2023 | 150.16 | 150.934 | 149.797 | 150.778 |
| 05/28/2023 | 150.764 | 151.066 | 150.093 | 150.382 |
| 05/29/2023 | 150.345 | 150.627 | 149.729 | 150.051 |
| 05/30/2023 | 150.041 | 150.128 | 148.591 | 148.937 |
| 05/31/2023 | 148.925 | 149.68 | 148.625 | 149.356 |
| 06/01/2023 | 149.348 | 149.963 | 149.25 | 149.858 |
| 06/04/2023 | 149.931 | 150.197 | 149.234 | 149.524 |
| 06/05/2023 | 149.524 | 149.696 | 148.825 | 149.306 |
| 06/06/2023 | 149.308 | 150.019 | 148.632 | 149.926 |
| 06/07/2023 | 149.844 | 150.048 | 149.587 | 149.784 |
| 06/08/2023 | 149.769 | 150.439 | 149.642 | 149.707 |
| 06/11/2023 | 149.791 | 150.346 | 149.666 | 150.175 |
| 06/12/2023 | 150.139 | 151.377 | 150.037 | 151.329 |
| 06/13/2023 | 151.311 | 151.782 | 150.919 | 151.751 |
| 06/14/2023 | 151.73 | 153.686 | 151.58 | 153.519 |
| 06/15/2023 | 153.547 | 155.252 | 153.091 | 155.188 |
| 06/18/2023 | 155.092 | 155.469 | 154.652 | 155.062 |
| 06/19/2023 | 155.07 | 155.38 | 154.048 | 154.42 |
| 06/20/2023 | 154.412 | 155.913 | 154.301 | 155.888 |
| 06/21/2023 | 155.87 | 156.93 | 155.612 | 156.78 |
| 06/22/2023 | 156.756 | 156.828 | 155.06 | 156.548 |
| 06/25/2023 | 156.553 | 156.727 | 155.752 | 156.508 |
| 06/26/2023 | 156.488 | 157.939 | 156.391 | 157.9 |
| 06/27/2023 | 157.899 | 157.998 | 157.228 | 157.672 |
| 06/28/2023 | 157.665 | 157.921 | 157.246 | 157.277 |
| 06/29/2023 | 157.298 | 157.879 | 156.686 | 157.428 |
| 07/02/2023 | 157.44 | 157.957 | 157.255 | 157.884 |
| 07/03/2023 | 157.885 | 157.919 | 157.137 | 157.151 |
| 07/04/2023 | 157.155 | 157.722 | 156.787 | 157.009 |
| 07/05/2023 | 157.001 | 157.163 | 155.842 | 156.889 |
| 07/06/2023 | 156.874 | 156.932 | 155.386 | 155.801 |
| 07/09/2023 | 155.818 | 156.673 | 155.33 | 155.458 |
| 07/10/2023 | 155.431 | 155.672 | 154.179 | 154.496 |
| 07/11/2023 | 154.499 | 154.523 | 153.411 | 154.157 |
| 07/12/2023 | 154.082 | 155.13 | 153.885 | 154.977 |
| 07/13/2023 | 154.964 | 156.136 | 154.175 | 155.784 |
| 07/16/2023 | 155.854 | 156.341 | 155.098 | 155.879 |
| 07/17/2023 | 155.852 | 156.145 | 154.875 | 155.891 |
| 07/18/2023 | 155.872 | 157.206 | 155.812 | 156.463 |
| 07/19/2023 | 156.366 | 156.624 | 155.863 | 155.887 |
| 07/20/2023 | 155.885 | 158.045 | 155.587 | 157.709 |
| 07/23/2023 | 157.687 | 157.784 | 156.241 | 156.552 |
| 07/24/2023 | 156.523 | 156.891 | 155.617 | 155.783 |
| 07/25/2023 | 155.728 | 155.988 | 155.147 | 155.457 |
| 07/26/2023 | 155.454 | 156.237 | 152.192 | 153.096 |
| 07/27/2023 | 153.085 | 155.607 | 151.409 | 155.45 |
| 07/30/2023 | 155.407 | 157.283 | 155.111 | 156.466 |
| 07/31/2023 | 156.437 | 157.491 | 156.351 | 157.436 |
| 08/01/2023 | 157.407 | 157.499 | 156.255 | 156.773 |
| 08/02/2023 | 156.751 | 157.236 | 155.533 | 156.046 |
| 08/03/2023 | 156.051 | 156.629 | 155.899 | 156.032 |
| 08/06/2023 | 156.081 | 156.854 | 155.808 | 156.745 |
| 08/07/2023 | 156.748 | 157.745 | 156.345 | 157.091 |
| 08/08/2023 | 157.02 | 157.898 | 156.913 | 157.73 |
| 08/09/2023 | 157.736 | 159.208 | 157.655 | 158.945 |
| 08/10/2023 | 158.925 | 159.222 | 158.559 | 158.672 |
| 08/13/2023 | 158.745 | 158.836 | 158.188 | 158.73 |
| 08/14/2023 | 158.669 | 159.335 | 158.535 | 158.73 |
| 08/15/2023 | 158.727 | 159.258 | 158.632 | 159.213 |
| 08/16/2023 | 159.184 | 159.3 | 158.256 | 158.554 |
| 08/17/2023 | 158.537 | 158.621 | 157.657 | 158.039 |
| 08/20/2023 | 158.017 | 159.397 | 157.799 | 159.317 |
| 08/21/2023 | 159.306 | 159.489 | 158.086 | 158.221 |
| 08/22/2023 | 158.197 | 158.378 | 156.872 | 157.349 |
| 08/23/2023 | 157.314 | 158.046 | 157.11 | 157.645 |
| 08/24/2023 | 157.648 | 158.246 | 157.232 | 158.069 |
| 08/27/2023 | 158.076 | 158.568 | 158.024 | 158.532 |
| 08/28/2023 | 158.511 | 159.06 | 158.241 | 158.708 |
| 08/29/2023 | 158.703 | 159.766 | 158.546 | 159.734 |
| 08/30/2023 | 159.669 | 159.745 | 157.616 | 157.807 |
| 08/31/2023 | 157.787 | 157.966 | 157.054 | 157.505 |
| 09/03/2023 | 157.497 | 158.252 | 157.329 | 158.083 |
| 09/04/2023 | 158.097 | 158.502 | 157.802 | 158.392 |
| 09/05/2023 | 158.393 | 158.468 | 157.769 | 158.399 |
| 09/06/2023 | 158.386 | 158.524 | 157.361 | 157.552 |
| 09/07/2023 | 157.558 | 158.391 | 157.002 | 158.151 |
| 09/10/2023 | 157.867 | 157.867 | 156.585 | 157.58 |
| 09/11/2023 | 157.58 | 158.289 | 157.181 | 158.167 |
| 09/12/2023 | 158.167 | 158.657 | 158.007 | 158.224 |
| 09/13/2023 | 158.223 | 158.398 | 156.638 | 156.994 |
| 09/14/2023 | 156.93 | 157.902 | 156.721 | 157.612 |
| 09/17/2023 | 157.561 | 157.939 | 157.345 | 157.818 |
| 09/18/2023 | 157.815 | 158.277 | 157.686 | 157.898 |
| 09/19/2023 | 157.911 | 158.449 | 157.769 | 158.146 |
| 09/20/2023 | 158.122 | 158.147 | 157.031 | 157.333 |
| 09/21/2023 | 157.331 | 158.28 | 157.119 | 157.979 |
| 09/24/2023 | 158.011 | 158.178 | 157.487 | 157.71 |
| 09/25/2023 | 157.717 | 157.926 | 157.321 | 157.591 |
| 09/26/2023 | 157.592 | 157.617 | 156.958 | 157.162 |
| 09/27/2023 | 157.143 | 157.868 | 156.708 | 157.754 |
| 09/28/2023 | 157.753 | 158.339 | 157.401 | 157.943 |
| 10/01/2023 | 158.03 | 158.478 | 157.002 | 157.016 |
| 10/02/2023 | 157.025 | 157.223 | 154.404 | 155.979 |
| 10/03/2023 | 155.972 | 156.768 | 155.827 | 156.642 |
| 10/04/2023 | 156.592 | 156.787 | 156.087 | 156.687 |
| 10/05/2023 | 156.7 | 158.263 | 156.486 | 158.056 |
| 10/08/2023 | 157.685 | 157.702 | 156.513 | 156.923 |
| 10/09/2023 | 156.921 | 157.978 | 156.765 | 157.715 |
| 10/10/2023 | 157.714 | 158.47 | 157.522 | 158.403 |
| 10/11/2023 | 158.401 | 158.611 | 157.646 | 157.726 |
| 10/12/2023 | 157.718 | 158.048 | 157.048 | 157.151 |
| 10/15/2023 | 157.137 | 157.985 | 156.97 | 157.891 |
| 10/16/2023 | 157.886 | 158.618 | 157.148 | 158.449 |
| 10/17/2023 | 158.456 | 158.548 | 157.688 | 157.973 |
| 10/18/2023 | 157.958 | 158.933 | 157.682 | 158.512 |
| 10/19/2023 | 158.507 | 159.061 | 158.326 | 158.75 |
| 10/22/2023 | 158.783 | 159.776 | 158.506 | 159.731 |
| 10/23/2023 | 159.734 | 159.919 | 158.535 | 158.761 |
| 10/24/2023 | 158.761 | 158.941 | 158.408 | 158.738 |
| 10/25/2023 | 158.683 | 158.906 | 158.028 | 158.858 |
| 10/26/2023 | 158.838 | 158.89 | 157.883 | 158.111 |
| 10/29/2023 | 158.216 | 158.926 | 157.699 | 158.23 |
| 10/30/2023 | 158.223 | 160.852 | 157.977 | 160.447 |
| 10/31/2023 | 160.407 | 160.444 | 159.068 | 159.581 |
| 11/01/2023 | 159.571 | 160.081 | 159.071 | 159.824 |
| 11/02/2023 | 159.826 | 160.401 | 159.598 | 160.257 |
| 11/05/2023 | 160.21 | 160.983 | 160.094 | 160.795 |
| 11/06/2023 | 160.794 | 161.031 | 160.43 | 160.894 |
| 11/07/2023 | 160.904 | 161.732 | 160.698 | 161.71 |
| 11/08/2023 | 161.711 | 161.797 | 161.366 | 161.418 |
| 11/09/2023 | 161.419 | 161.946 | 161.334 | 161.914 |
| 11/12/2023 | 161.83 | 162.367 | 161.539 | 162.245 |
| 11/13/2023 | 162.247 | 163.818 | 162.208 | 163.499 |
| 11/14/2023 | 163.505 | 164.202 | 163.068 | 164.176 |
| 11/15/2023 | 164.172 | 164.301 | 163.256 | 163.502 |
| 11/16/2023 | 163.494 | 163.668 | 162.155 | 163.29 |
| 11/19/2023 | 163.266 | 163.559 | 161.778 | 162.315 |
| 11/20/2023 | 162.311 | 162.427 | 161.248 | 161.931 |
| 11/21/2023 | 161.922 | 162.94 | 161.595 | 162.892 |
| 11/22/2023 | 162.891 | 163.194 | 162.436 | 163.109 |
| 11/23/2023 | 163.11 | 163.655 | 162.723 | 163.583 |
| 11/26/2023 | 163.468 | 163.724 | 162.537 | 162.849 |
| 11/27/2023 | 162.846 | 163.013 | 161.924 | 162.052 |
| 11/28/2023 | 162.047 | 162.253 | 161.523 | 161.639 |
| 11/29/2023 | 161.637 | 161.944 | 160.593 | 161.369 |
| 11/30/2023 | 161.352 | 161.777 | 159.646 | 159.782 |
| 12/03/2023 | 159.735 | 159.845 | 158.712 | 159.571 |
| 12/04/2023 | 159.571 | 159.718 | 158.578 | 158.907 |
| 12/05/2023 | 158.909 | 159.122 | 158.382 | 158.602 |
| 12/06/2023 | 158.602 | 158.72 | 153.198 | 155.155 |
| 12/07/2023 | 155.156 | 156.095 | 153.869 | 156.063 |
| 12/10/2023 | 155.935 | 157.683 | 155.762 | 157.39 |
| 12/11/2023 | 157.386 | 157.388 | 156.499 | 157.097 |
| 12/12/2023 | 157.097 | 157.48 | 155.394 | 155.557 |
| 12/13/2023 | 155.569 | 156.062 | 153.863 | 155.879 |
| 12/14/2023 | 155.879 | 156.495 | 154.404 | 154.97 |
| 12/17/2023 | 154.953 | 156.309 | 154.769 | 156.062 |
| 12/18/2023 | 156.045 | 158.569 | 155.388 | 157.961 |
| 12/19/2023 | 157.964 | 158.125 | 156.786 | 157.142 |
| 12/20/2023 | 157.139 | 157.178 | 156.133 | 156.468 |
| 12/21/2023 | 156.468 | 157.006 | 156.136 | 156.865 |
| 12/24/2023 | 156.856 | 159.045 | 152.245 | 157.211 |
| 12/25/2023 | 156.846 | 157.502 | 155.8 | 157.277 |
| 12/26/2023 | 157.28 | 158.387 | 157.107 | 157.492 |
| 12/27/2023 | 157.496 | 157.565 | 155.837 | 156.448 |
| 12/28/2023 | 156.443 | 156.948 | 155.645 | 155.654 |
| 12/31/2023 | 155.679 | 156.513 | 155.449 | 155.652 |