NZDJPY
NZDJPY
17:19:12
92.564 ¥
-0.293 (%-0.32)
Previous Close: 92.857·
Volatility: 0.830
Day Low₺92.388
Day High₺93.151
Market Data
Spot Rate
B:92.546
A:92.583
Week over week (WoW)
-0.91%
Month over month (MoM)
-2.93%
Year to date (YTD)
+2.66%
Year over year (YoY)
+5.84%
NZDJPY: New Zealand Dollar / Japanese Yen Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 76.4349
CLOSE 76.4075
Low
LOW 71.993
High
HIGH 81.567
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 80.025 | 80.3035 | 79.137 | 79.8105 |
| 01/02/2018 | 79.8045 | 79.9305 | 79.487 | 79.8065 |
| 01/03/2018 | 79.8065 | 80.75 | 79.7495 | 80.6595 |
| 01/04/2018 | 80.6495 | 81.2695 | 80.629 | 81.204 |
| 01/07/2018 | 81.055 | 81.2765 | 80.975 | 81.152 |
| 01/08/2018 | 81.15 | 81.315 | 80.5775 | 80.6565 |
| 01/09/2018 | 80.6615 | 80.712 | 80.0025 | 80.111 |
| 01/10/2018 | 80.1215 | 80.721 | 80.109 | 80.674 |
| 01/11/2018 | 80.6645 | 80.907 | 80.4015 | 80.574 |
| 01/14/2018 | 80.565 | 80.8775 | 80.355 | 80.723 |
| 01/15/2018 | 80.7355 | 81.024 | 80.1865 | 80.2655 |
| 01/16/2018 | 80.291 | 81.2 | 80.154 | 81.0235 |
| 01/17/2018 | 81.0105 | 81.2725 | 80.674 | 81.1605 |
| 01/18/2018 | 81.167 | 81.198 | 80.4415 | 80.6005 |
| 01/21/2018 | 80.505 | 81.258 | 80.452 | 81.208 |
| 01/22/2018 | 81.211 | 81.567 | 80.7625 | 81.1565 |
| 01/23/2018 | 81.158 | 81.1825 | 80.7535 | 81.031 |
| 01/24/2018 | 81.0295 | 81.212 | 79.964 | 80.083 |
| 01/25/2018 | 80.076 | 80.433 | 79.605 | 79.9595 |
| 01/28/2018 | 79.814 | 80 | 79.6285 | 79.744 |
| 01/29/2018 | 79.7565 | 79.9375 | 79.1705 | 79.737 |
| 01/30/2018 | 79.726 | 80.9205 | 79.696 | 80.4375 |
| 01/31/2018 | 80.4445 | 81.067 | 80.3755 | 80.802 |
| 02/01/2018 | 80.7975 | 81.035 | 80.381 | 80.4085 |
| 02/04/2018 | 80.285 | 80.5305 | 79.408 | 79.4135 |
| 02/05/2018 | 79.4 | 80.013 | 78.8125 | 79.9795 |
| 02/06/2018 | 79.99 | 80.5905 | 78.939 | 79.0705 |
| 02/07/2018 | 79.0675 | 79.366 | 78.298 | 78.4795 |
| 02/08/2018 | 78.509 | 79.07 | 78.1005 | 78.8345 |
| 02/11/2018 | 78.825 | 79.09 | 78.499 | 78.7495 |
| 02/12/2018 | 78.739 | 79.0235 | 78.242 | 78.44 |
| 02/13/2018 | 78.4365 | 78.929 | 77.656 | 78.8595 |
| 02/14/2018 | 78.846 | 78.934 | 78.3365 | 78.576 |
| 02/15/2018 | 78.56 | 78.7895 | 78.333 | 78.5475 |
| 02/18/2018 | 78.464 | 78.7975 | 78.402 | 78.561 |
| 02/19/2018 | 78.56 | 78.9395 | 78.457 | 78.761 |
| 02/20/2018 | 78.766 | 79.2925 | 78.7465 | 78.8295 |
| 02/21/2018 | 78.83 | 78.8835 | 78.287 | 78.339 |
| 02/22/2018 | 78.331 | 78.4225 | 77.648 | 77.923 |
| 02/25/2018 | 77.947 | 78.3135 | 77.7765 | 78.185 |
| 02/26/2018 | 78.1845 | 78.258 | 77.6485 | 77.652 |
| 02/27/2018 | 77.667 | 77.819 | 76.854 | 76.939 |
| 02/28/2018 | 76.947 | 77.71 | 76.621 | 77.0355 |
| 03/01/2018 | 77.036 | 77.271 | 76.1585 | 76.509 |
| 03/04/2018 | 76.437 | 76.786 | 75.935 | 76.7235 |
| 03/05/2018 | 76.711 | 77.6625 | 76.6835 | 77.429 |
| 03/06/2018 | 77.4395 | 77.4635 | 76.7905 | 77.3095 |
| 03/07/2018 | 77.3075 | 77.3895 | 76.873 | 77.173 |
| 03/08/2018 | 77.1585 | 78.013 | 77.051 | 77.847 |
| 03/11/2018 | 77.818 | 78.161 | 77.558 | 77.634 |
| 03/12/2018 | 77.628 | 78.6205 | 77.5595 | 78.0625 |
| 03/13/2018 | 78.0705 | 78.2965 | 77.654 | 77.949 |
| 03/14/2018 | 77.9465 | 77.9465 | 77.108 | 77.3775 |
| 03/15/2018 | 77.407 | 77.4275 | 76.449 | 76.5145 |
| 03/18/2018 | 76.4655 | 77.0085 | 76.079 | 76.8405 |
| 03/19/2018 | 76.8445 | 77.0475 | 76.4285 | 76.5375 |
| 03/20/2018 | 76.532 | 76.846 | 75.9705 | 76.6465 |
| 03/21/2018 | 76.654 | 76.7735 | 75.8585 | 75.867 |
| 03/22/2018 | 75.881 | 76.4265 | 75.543 | 75.796 |
| 03/25/2018 | 75.707 | 76.9855 | 75.681 | 76.9255 |
| 03/26/2018 | 76.9395 | 77.083 | 76.4455 | 76.5675 |
| 03/27/2018 | 76.5285 | 77.182 | 76.4355 | 77.036 |
| 03/28/2018 | 77.0485 | 77.066 | 76.587 | 77.011 |
| 03/29/2018 | 76.979 | 77.0545 | 76.703 | 76.97 |
| 04/01/2018 | 76.875 | 77 | 76.219 | 76.399 |
| 04/02/2018 | 76.37 | 77.4595 | 76.17 | 77.36 |
| 04/03/2018 | 77.357 | 78.0625 | 77.1245 | 77.989 |
| 04/04/2018 | 77.962 | 78.2285 | 77.827 | 78.1575 |
| 04/05/2018 | 78.186 | 78.186 | 77.6225 | 77.725 |
| 04/08/2018 | 77.822 | 78.394 | 77.6245 | 78.008 |
| 04/09/2018 | 78.0175 | 79.145 | 77.9135 | 78.9135 |
| 04/10/2018 | 78.909 | 79.0615 | 78.5265 | 78.59 |
| 04/11/2018 | 78.6235 | 79.1915 | 78.534 | 79.16 |
| 04/12/2018 | 79.1605 | 79.6155 | 78.842 | 78.9485 |
| 04/15/2018 | 79.094 | 79.1145 | 78.665 | 78.8645 |
| 04/16/2018 | 78.88 | 78.9505 | 78.484 | 78.5565 |
| 04/17/2018 | 78.567 | 78.7935 | 78.361 | 78.4825 |
| 04/18/2018 | 78.461 | 78.769 | 77.938 | 78.08 |
| 04/19/2018 | 78.0835 | 78.104 | 77.4595 | 77.6225 |
| 04/22/2018 | 77.7875 | 77.8195 | 77.519 | 77.6885 |
| 04/23/2018 | 77.753 | 77.817 | 77.2515 | 77.4725 |
| 04/24/2018 | 77.469 | 77.509 | 77.124 | 77.3485 |
| 04/25/2018 | 77.3585 | 77.4405 | 77.156 | 77.187 |
| 04/26/2018 | 77.1695 | 77.405 | 76.9535 | 77.2645 |
| 04/29/2018 | 77.2495 | 77.3405 | 76.851 | 76.9 |
| 04/30/2018 | 76.919 | 77.003 | 76.747 | 76.9445 |
| 05/01/2018 | 76.992 | 77.1935 | 76.794 | 76.8305 |
| 05/02/2018 | 76.837 | 77.1305 | 76.5375 | 76.888 |
| 05/03/2018 | 76.877 | 76.957 | 76.2605 | 76.5835 |
| 05/06/2018 | 76.621 | 76.7365 | 76.3945 | 76.539 |
| 05/07/2018 | 76.5245 | 76.591 | 75.909 | 76.046 |
| 05/08/2018 | 76.0575 | 76.795 | 75.9385 | 76.646 |
| 05/09/2018 | 76.4955 | 76.5365 | 75.817 | 76.16 |
| 05/10/2018 | 76.161 | 76.3755 | 76.0685 | 76.184 |
| 05/13/2018 | 76.152 | 76.2415 | 75.7665 | 75.809 |
| 05/14/2018 | 75.807 | 76.086 | 75.6415 | 75.7145 |
| 05/15/2018 | 75.725 | 76.25 | 75.595 | 76.114 |
| 05/16/2018 | 76.1375 | 76.439 | 76.0335 | 76.1985 |
| 05/17/2018 | 76.2005 | 76.7445 | 76.141 | 76.637 |
| 05/20/2018 | 76.6405 | 77.147 | 76.529 | 77.128 |
| 05/21/2018 | 77.146 | 77.4995 | 76.815 | 76.911 |
| 05/22/2018 | 76.916 | 76.97 | 75.5685 | 76.1015 |
| 05/23/2018 | 76.1605 | 76.326 | 75.3695 | 75.685 |
| 05/24/2018 | 75.6445 | 76.0645 | 75.3875 | 75.62 |
| 05/27/2018 | 76.0135 | 76.2685 | 75.7145 | 75.9605 |
| 05/28/2018 | 75.951 | 75.977 | 74.5645 | 75.071 |
| 05/29/2018 | 75.071 | 76.2825 | 74.611 | 76.0815 |
| 05/30/2018 | 76.1005 | 76.4515 | 75.6515 | 76.171 |
| 05/31/2018 | 76.157 | 76.595 | 76.098 | 76.481 |
| 06/03/2018 | 76.5195 | 77.2375 | 76.398 | 77.1785 |
| 06/04/2018 | 77.2435 | 77.3865 | 76.8455 | 77.105 |
| 06/05/2018 | 77.073 | 77.681 | 77.06 | 77.4835 |
| 06/06/2018 | 77.4835 | 77.6495 | 76.925 | 77.0945 |
| 06/07/2018 | 77.088 | 77.2085 | 76.579 | 76.9905 |
| 06/10/2018 | 76.7745 | 77.5175 | 76.7345 | 77.295 |
| 06/11/2018 | 77.317 | 77.7945 | 77.193 | 77.3085 |
| 06/12/2018 | 77.369 | 77.8815 | 77.2775 | 77.5 |
| 06/13/2018 | 77.4915 | 77.6195 | 77.1235 | 77.178 |
| 06/14/2018 | 77.189 | 77.215 | 76.6475 | 76.814 |
| 06/17/2018 | 76.7465 | 76.8675 | 76.3605 | 76.6965 |
| 06/18/2018 | 76.741 | 76.7595 | 75.4975 | 75.9445 |
| 06/19/2018 | 75.9845 | 76.2235 | 75.5625 | 75.735 |
| 06/20/2018 | 75.735 | 75.88 | 75.426 | 75.568 |
| 06/21/2018 | 75.597 | 76.1625 | 75.37 | 76.0035 |
| 06/24/2018 | 75.9695 | 76.105 | 75.3995 | 75.7135 |
| 06/25/2018 | 75.7525 | 75.7745 | 75.1895 | 75.4155 |
| 06/26/2018 | 75.4755 | 75.585 | 74.7235 | 74.884 |
| 06/27/2018 | 74.885 | 75.09 | 74.407 | 74.676 |
| 06/28/2018 | 74.693 | 75.144 | 74.4175 | 75.0085 |
| 07/01/2018 | 75.176 | 75.2695 | 74.136 | 74.473 |
| 07/02/2018 | 74.475 | 74.8155 | 74.0855 | 74.705 |
| 07/03/2018 | 74.713 | 74.8645 | 74.527 | 74.702 |
| 07/04/2018 | 74.721 | 75.185 | 74.5505 | 75.108 |
| 07/05/2018 | 75.039 | 75.6035 | 75.005 | 75.532 |
| 07/08/2018 | 75.5265 | 75.837 | 75.407 | 75.805 |
| 07/09/2018 | 75.7945 | 76.1345 | 75.6655 | 75.8885 |
| 07/10/2018 | 75.9305 | 75.9335 | 75.4205 | 75.6985 |
| 07/11/2018 | 75.7015 | 76.298 | 75.554 | 76.297 |
| 07/12/2018 | 76.3025 | 76.4475 | 75.745 | 75.983 |
| 07/15/2018 | 75.88 | 76.303 | 75.87 | 76.0945 |
| 07/16/2018 | 76.1005 | 76.861 | 75.8845 | 76.564 |
| 07/17/2018 | 76.5725 | 76.73 | 76.19 | 76.6685 |
| 07/18/2018 | 76.674 | 76.756 | 75.7055 | 75.7975 |
| 07/19/2018 | 75.839 | 76.111 | 75.496 | 75.8815 |
| 07/22/2018 | 75.6935 | 75.9085 | 75.489 | 75.5395 |
| 07/23/2018 | 75.564 | 75.7135 | 75.277 | 75.6205 |
| 07/24/2018 | 75.6275 | 75.92 | 75.4135 | 75.8525 |
| 07/25/2018 | 75.8785 | 75.9335 | 75.4065 | 75.4585 |
| 07/26/2018 | 75.446 | 75.4875 | 75.1825 | 75.445 |
| 07/29/2018 | 75.383 | 75.854 | 75.3175 | 75.7925 |
| 07/30/2018 | 75.7545 | 76.295 | 75.586 | 76.274 |
| 07/31/2018 | 76.2825 | 76.319 | 75.7275 | 75.867 |
| 08/01/2018 | 75.8685 | 75.905 | 75.189 | 75.2895 |
| 08/02/2018 | 75.3255 | 75.4635 | 74.894 | 75.0475 |
| 08/05/2018 | 75.0665 | 75.191 | 74.9325 | 74.997 |
| 08/06/2018 | 75.0015 | 75.1785 | 74.8545 | 75.0185 |
| 08/07/2018 | 75.021 | 75.251 | 74.7095 | 74.8515 |
| 08/08/2018 | 74.677 | 74.874 | 73.406 | 73.449 |
| 08/09/2018 | 73.463 | 73.575 | 72.7305 | 72.949 |
| 08/12/2018 | 72.592 | 73.128 | 72.3585 | 72.8505 |
| 08/13/2018 | 72.82 | 73.38 | 72.7 | 73.057 |
| 08/14/2018 | 73.0705 | 73.1465 | 72.3775 | 72.7055 |
| 08/15/2018 | 72.689 | 73.29 | 72.445 | 73.02 |
| 08/16/2018 | 73.087 | 73.381 | 72.7865 | 73.337 |
| 08/19/2018 | 73.421 | 73.466 | 73.041 | 73.1115 |
| 08/20/2018 | 73.1215 | 73.9755 | 72.957 | 73.8275 |
| 08/21/2018 | 73.818 | 74.095 | 73.706 | 74.0345 |
| 08/22/2018 | 74.0575 | 74.142 | 73.791 | 73.858 |
| 08/23/2018 | 73.912 | 74.468 | 73.7235 | 74.4135 |
| 08/26/2018 | 74.3905 | 74.588 | 74.1255 | 74.354 |
| 08/27/2018 | 74.368 | 74.707 | 74.2595 | 74.631 |
| 08/28/2018 | 74.5925 | 74.9905 | 74.4045 | 74.9705 |
| 08/29/2018 | 75.01 | 75.054 | 73.681 | 73.891 |
| 08/30/2018 | 73.8735 | 73.9795 | 73.329 | 73.5425 |
| 09/02/2018 | 73.517 | 73.5915 | 73.1615 | 73.305 |
| 09/03/2018 | 73.307 | 73.492 | 72.844 | 73.03 |
| 09/04/2018 | 73.0485 | 73.58 | 72.8845 | 73.505 |
| 09/05/2018 | 73.5515 | 73.6695 | 72.85 | 72.974 |
| 09/06/2018 | 72.9835 | 73.016 | 72.4135 | 72.502 |
| 09/09/2018 | 72.567 | 72.762 | 72.2555 | 72.512 |
| 09/10/2018 | 72.514 | 72.965 | 72.419 | 72.821 |
| 09/11/2018 | 72.8855 | 73.1385 | 72.528 | 72.96 |
| 09/12/2018 | 73.02 | 73.6365 | 72.9145 | 73.536 |
| 09/13/2018 | 73.5435 | 73.78 | 73.293 | 73.3225 |
| 09/16/2018 | 73.365 | 73.818 | 73.2015 | 73.563 |
| 09/17/2018 | 73.572 | 74.1155 | 73.286 | 73.9735 |
| 09/18/2018 | 73.95 | 74.3485 | 73.8205 | 74.2595 |
| 09/19/2018 | 74.2745 | 75.262 | 74.108 | 75.203 |
| 09/20/2018 | 75.198 | 75.543 | 75.135 | 75.221 |
| 09/23/2018 | 74.985 | 75.293 | 74.8195 | 74.9415 |
| 09/24/2018 | 74.953 | 75.1385 | 74.821 | 75.1095 |
| 09/25/2018 | 75.131 | 75.521 | 74.8965 | 75.104 |
| 09/26/2018 | 75.0395 | 75.275 | 74.7275 | 74.9805 |
| 09/27/2018 | 74.992 | 75.3795 | 74.872 | 75.242 |
| 09/30/2018 | 75.3275 | 75.516 | 75.1935 | 75.401 |
| 10/01/2018 | 75.375 | 75.3765 | 74.712 | 74.928 |
| 10/02/2018 | 74.8965 | 75.0555 | 74.538 | 74.5935 |
| 10/03/2018 | 74.612 | 74.636 | 73.6585 | 73.799 |
| 10/04/2018 | 73.799 | 73.943 | 73.07 | 73.163 |
| 10/07/2018 | 73.317 | 73.4045 | 72.745 | 73.0685 |
| 10/08/2018 | 73.1045 | 73.211 | 72.754 | 73.1275 |
| 10/09/2018 | 73.112 | 73.4745 | 72.3385 | 72.374 |
| 10/10/2018 | 72.4135 | 73.369 | 72.3405 | 73.071 |
| 10/11/2018 | 73.155 | 73.317 | 72.766 | 72.97 |
| 10/14/2018 | 72.9345 | 73.3155 | 72.763 | 73.2145 |
| 10/15/2018 | 73.2185 | 74.01 | 73.189 | 73.89 |
| 10/16/2018 | 73.934 | 74.1185 | 73.6 | 73.77 |
| 10/17/2018 | 73.7815 | 73.995 | 73.273 | 73.404 |
| 10/18/2018 | 73.413 | 74.3695 | 73.195 | 74.136 |
| 10/21/2018 | 74.4225 | 74.4365 | 73.8085 | 73.9375 |
| 10/22/2018 | 74.106 | 74.106 | 73.2575 | 73.682 |
| 10/23/2018 | 73.653 | 73.9745 | 73.107 | 73.2525 |
| 10/24/2018 | 73.252 | 73.568 | 72.8195 | 73.291 |
| 10/25/2018 | 73.335 | 73.413 | 72.3755 | 72.88 |
| 10/28/2018 | 73.011 | 73.596 | 72.8395 | 73.278 |
| 10/29/2018 | 73.2875 | 74.191 | 73.236 | 74.115 |
| 10/30/2018 | 74.137 | 74.318 | 73.5795 | 73.594 |
| 10/31/2018 | 73.6005 | 75.056 | 73.554 | 74.997 |
| 11/01/2018 | 75.01 | 75.623 | 74.7575 | 75.2125 |
| 11/04/2018 | 75.075 | 75.5645 | 75.029 | 75.4725 |
| 11/05/2018 | 75.477 | 75.6925 | 75.3005 | 75.676 |
| 11/06/2018 | 75.677 | 77.0255 | 75.6565 | 76.99 |
| 11/07/2018 | 76.984 | 77.2625 | 76.8465 | 76.942 |
| 11/08/2018 | 76.935 | 77.16 | 76.531 | 76.6775 |
| 11/11/2018 | 76.545 | 76.9735 | 76.396 | 76.417 |
| 11/12/2018 | 76.418 | 77.1595 | 76.219 | 76.879 |
| 11/13/2018 | 76.864 | 77.4665 | 76.8625 | 77.134 |
| 11/14/2018 | 77.1445 | 77.726 | 77.0525 | 77.57 |
| 11/15/2018 | 77.5775 | 77.6895 | 77.0165 | 77.624 |
| 11/18/2018 | 77.385 | 77.621 | 76.7895 | 76.925 |
| 11/19/2018 | 76.925 | 77.266 | 76.483 | 76.572 |
| 11/20/2018 | 76.568 | 77.415 | 76.438 | 77.24 |
| 11/21/2018 | 77.24 | 77.319 | 76.659 | 76.988 |
| 11/22/2018 | 76.989 | 77.022 | 76.351 | 76.54 |
| 11/25/2018 | 76.615 | 77.167 | 76.285 | 77.084 |
| 11/26/2018 | 77.086 | 77.329 | 76.611 | 77.278 |
| 11/27/2018 | 77.275 | 78.173 | 77.17 | 78.085 |
| 11/28/2018 | 78.085 | 78.12 | 77.577 | 77.743 |
| 11/29/2018 | 77.742 | 78.172 | 77.724 | 78.028 |
| 12/02/2018 | 78.718 | 78.814 | 78.235 | 78.655 |
| 12/03/2018 | 78.656 | 78.866 | 77.972 | 78.18 |
| 12/04/2018 | 78.178 | 78.383 | 77.965 | 78.045 |
| 12/05/2018 | 78.043 | 78.103 | 77.159 | 77.527 |
| 12/06/2018 | 77.532 | 77.76 | 77.142 | 77.282 |
| 12/09/2018 | 77.218 | 77.875 | 76.955 | 77.858 |
| 12/10/2018 | 77.857 | 78.236 | 77.596 | 77.939 |
| 12/11/2018 | 77.9365 | 78.3035 | 77.38 | 77.5985 |
| 12/12/2018 | 77.6125 | 78.0305 | 77.556 | 77.9545 |
| 12/13/2018 | 77.9555 | 78.006 | 76.9745 | 77.0895 |
| 12/16/2018 | 77.008 | 77.267 | 76.666 | 76.739 |
| 12/17/2018 | 76.735 | 77.41 | 76.718 | 77.08 |
| 12/18/2018 | 77.077 | 77.234 | 76.125 | 76.478 |
| 12/19/2018 | 76.479 | 76.529 | 75.159 | 75.379 |
| 12/20/2018 | 75.382 | 75.528 | 74.646 | 74.667 |
| 12/23/2018 | 74.619 | 74.903 | 74.141 | 74.293 |
| 12/24/2018 | 74.29 | 74.667 | 71.993 | 74.138 |
| 12/25/2018 | 74.144 | 74.877 | 74.047 | 74.852 |
| 12/26/2018 | 74.851 | 74.979 | 73.996 | 74.351 |
| 12/27/2018 | 74.348 | 74.411 | 73.877 | 73.907 |
| 12/30/2018 | 74.048 | 74.224 | 73.515 | 73.576 |
| 12/31/2018 | 73.575 | 74.791 | 73.545 | 73.719 |