NZDJPY
NZDJPY
19:23:18
92.6 ¥
-0.257 (%-0.28)
Previous Close: 92.857·
Volatility: 0.830
Day Low₺92.388
Day High₺93.151
Market Data
Spot Rate
B:92.587
A:92.613
Week over week (WoW)
-0.87%
Month over month (MoM)
-2.89%
Year to date (YTD)
+2.70%
Year over year (YoY)
+5.88%
NZDJPY: New Zealand Dollar / Japanese Yen Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 71.8739
CLOSE 71.8739
Low
LOW 66.329
High
HIGH 76.7715
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 73.712 | 73.784 | 72.619 | 72.685 |
| 01/02/2019 | 72.684 | 72.694 | 69.393 | 71.958 |
| 01/03/2019 | 71.969 | 73.278 | 71.8405 | 73.057 |
| 01/06/2019 | 73.257 | 73.47 | 72.923 | 73.41 |
| 01/07/2019 | 73.419 | 73.528 | 72.8905 | 73.121 |
| 01/08/2019 | 73.1245 | 73.814 | 73.075 | 73.4265 |
| 01/09/2019 | 73.41 | 73.577 | 73.0695 | 73.5505 |
| 01/10/2019 | 73.555 | 74.1395 | 73.4735 | 74.1335 |
| 01/13/2019 | 74.067 | 74.1325 | 73.479 | 73.793 |
| 01/14/2019 | 73.7845 | 74.4565 | 73.6955 | 74.0765 |
| 01/15/2019 | 74.086 | 74.147 | 73.492 | 73.9015 |
| 01/16/2019 | 73.9025 | 74.215 | 73.211 | 73.9255 |
| 01/17/2019 | 73.9215 | 74.3785 | 73.6865 | 73.9765 |
| 01/20/2019 | 74.0435 | 74.1175 | 73.5845 | 73.798 |
| 01/21/2019 | 73.7995 | 73.852 | 73.338 | 73.525 |
| 01/22/2019 | 73.526 | 74.6145 | 73.493 | 74.4015 |
| 01/23/2019 | 74.393 | 74.573 | 74.0835 | 74.1425 |
| 01/24/2019 | 74.1405 | 75.178 | 73.9625 | 75 |
| 01/27/2019 | 74.7875 | 75.182 | 74.586 | 74.723 |
| 01/28/2019 | 74.7265 | 75.0155 | 74.452 | 74.6785 |
| 01/29/2019 | 74.685 | 75.29 | 74.5485 | 75.0565 |
| 01/30/2019 | 75.067 | 75.529 | 74.9165 | 75.2845 |
| 01/31/2019 | 75.2725 | 75.7275 | 75.0565 | 75.5645 |
| 02/03/2019 | 75.5015 | 75.7605 | 75.4625 | 75.6945 |
| 02/04/2019 | 75.7035 | 75.889 | 75.5385 | 75.8005 |
| 02/05/2019 | 75.798 | 75.9225 | 75.0155 | 75.087 |
| 02/06/2019 | 75.0745 | 75.114 | 74.0945 | 74.1715 |
| 02/07/2019 | 74.1725 | 74.276 | 73.831 | 74.106 |
| 02/10/2019 | 73.9945 | 74.477 | 73.94 | 74.3525 |
| 02/11/2019 | 74.35 | 74.4975 | 74.206 | 74.4395 |
| 02/12/2019 | 74.4375 | 75.8075 | 74.381 | 75.3995 |
| 02/13/2019 | 75.3985 | 76.016 | 75.391 | 75.5325 |
| 02/14/2019 | 75.5305 | 75.9115 | 75.1255 | 75.795 |
| 02/17/2019 | 75.72 | 76.2065 | 75.6325 | 75.7745 |
| 02/18/2019 | 75.7735 | 76.164 | 75.417 | 76.1055 |
| 02/19/2019 | 76.105 | 76.322 | 75.9045 | 75.9995 |
| 02/20/2019 | 76.006 | 76.151 | 75.301 | 75.391 |
| 02/21/2019 | 75.3965 | 75.8255 | 74.854 | 75.753 |
| 02/24/2019 | 75.775 | 76.5535 | 75.719 | 76.4245 |
| 02/25/2019 | 76.4245 | 76.508 | 76.1145 | 76.254 |
| 02/26/2019 | 76.2525 | 76.3035 | 75.7205 | 75.956 |
| 02/27/2019 | 75.9545 | 76.0745 | 75.6675 | 75.901 |
| 02/28/2019 | 75.899 | 76.4965 | 75.813 | 76.1045 |
| 03/03/2019 | 76.25 | 76.4345 | 75.9495 | 76.222 |
| 03/04/2019 | 76.214 | 76.3095 | 75.82 | 76.087 |
| 03/05/2019 | 76.0925 | 76.1175 | 75.5115 | 75.629 |
| 03/06/2019 | 75.6215 | 75.8475 | 75.2415 | 75.3255 |
| 03/07/2019 | 75.3205 | 75.6995 | 75.0235 | 75.63 |
| 03/10/2019 | 75.4385 | 76.032 | 75.329 | 75.9585 |
| 03/11/2019 | 75.9485 | 76.506 | 75.9485 | 76.3975 |
| 03/12/2019 | 76.3935 | 76.4115 | 76.0025 | 76.225 |
| 03/13/2019 | 76.2275 | 76.462 | 75.9635 | 76.245 |
| 03/14/2019 | 76.209 | 76.594 | 76.188 | 76.291 |
| 03/17/2019 | 76.335 | 76.666 | 76.255 | 76.359 |
| 03/18/2019 | 76.3555 | 76.5655 | 76.1175 | 76.359 |
| 03/19/2019 | 76.3435 | 76.65 | 76.1415 | 76.19 |
| 03/20/2019 | 76.1885 | 76.7715 | 76.013 | 76.2005 |
| 03/21/2019 | 76.2 | 76.4095 | 75.503 | 75.5855 |
| 03/24/2019 | 75.563 | 76.1655 | 75.4495 | 75.9575 |
| 03/25/2019 | 75.966 | 76.502 | 75.9355 | 76.413 |
| 03/26/2019 | 76.4135 | 76.471 | 74.907 | 75.0995 |
| 03/27/2019 | 75.1005 | 75.284 | 74.7485 | 74.955 |
| 03/28/2019 | 74.9555 | 75.568 | 74.954 | 75.4515 |
| 03/31/2019 | 75.6885 | 75.963 | 75.558 | 75.7775 |
| 04/01/2019 | 75.781 | 75.7835 | 75.007 | 75.226 |
| 04/02/2019 | 75.2325 | 75.818 | 75.054 | 75.562 |
| 04/03/2019 | 75.569 | 75.8155 | 75.2685 | 75.4215 |
| 04/04/2019 | 75.419 | 75.597 | 75.0825 | 75.2095 |
| 04/07/2019 | 75.2165 | 75.251 | 74.937 | 75.1635 |
| 04/08/2019 | 75.133 | 75.2615 | 74.8695 | 74.9385 |
| 04/09/2019 | 74.9455 | 75.1935 | 74.782 | 75.0935 |
| 04/10/2019 | 75.0915 | 75.2115 | 74.8975 | 75.122 |
| 04/11/2019 | 75.1285 | 75.893 | 74.978 | 75.757 |
| 04/14/2019 | 75.712 | 75.957 | 75.5965 | 75.771 |
| 04/15/2019 | 75.772 | 75.8195 | 75.4875 | 75.75 |
| 04/16/2019 | 75.7575 | 75.871 | 74.7315 | 75.373 |
| 04/17/2019 | 75.369 | 75.405 | 74.675 | 74.827 |
| 04/18/2019 | 74.8345 | 74.93 | 74.7765 | 74.8525 |
| 04/21/2019 | 74.82 | 74.877 | 74.63 | 74.766 |
| 04/22/2019 | 74.77 | 74.843 | 74.201 | 74.414 |
| 04/23/2019 | 74.415 | 74.478 | 73.667 | 73.937 |
| 04/24/2019 | 73.94 | 74.147 | 73.614 | 73.96 |
| 04/25/2019 | 73.968 | 74.503 | 73.864 | 74.237 |
| 04/28/2019 | 74.259 | 74.586 | 74.178 | 74.442 |
| 04/29/2019 | 74.432 | 74.599 | 74.124 | 74.395 |
| 04/30/2019 | 74.398 | 74.435 | 73.741 | 73.767 |
| 05/01/2019 | 73.771 | 74.098 | 73.686 | 73.791 |
| 05/02/2019 | 73.797 | 73.991 | 73.639 | 73.809 |
| 05/05/2019 | 73.441 | 73.468 | 72.823 | 73.229 |
| 05/06/2019 | 73.219 | 73.404 | 72.64 | 72.771 |
| 05/07/2019 | 72.788 | 72.851 | 71.857 | 72.407 |
| 05/08/2019 | 72.408 | 72.507 | 72.032 | 72.333 |
| 05/09/2019 | 72.346 | 72.777 | 72.22 | 72.541 |
| 05/12/2019 | 72.472 | 72.532 | 71.622 | 71.787 |
| 05/13/2019 | 71.788 | 72.285 | 71.7 | 72.059 |
| 05/14/2019 | 72.077 | 72.127 | 71.548 | 71.93 |
| 05/15/2019 | 71.932 | 72.167 | 71.637 | 71.788 |
| 05/16/2019 | 71.787 | 71.944 | 71.51 | 71.744 |
| 05/19/2019 | 71.817 | 72.131 | 71.753 | 71.906 |
| 05/20/2019 | 71.905 | 72.076 | 71.586 | 71.88 |
| 05/21/2019 | 71.881 | 71.987 | 71.612 | 71.659 |
| 05/22/2019 | 71.67 | 71.689 | 71.297 | 71.463 |
| 05/23/2019 | 71.467 | 71.823 | 71.34 | 71.621 |
| 05/26/2019 | 71.626 | 71.859 | 71.621 | 71.668 |
| 05/27/2019 | 71.667 | 71.839 | 71.521 | 71.56 |
| 05/28/2019 | 71.562 | 71.652 | 71.097 | 71.357 |
| 05/29/2019 | 71.343 | 71.654 | 71.232 | 71.349 |
| 05/30/2019 | 71.351 | 71.403 | 70.685 | 70.786 |
| 06/02/2019 | 70.758 | 71.335 | 70.675 | 71.294 |
| 06/03/2019 | 71.3 | 71.526 | 70.998 | 71.446 |
| 06/04/2019 | 71.456 | 72.013 | 71.424 | 71.77 |
| 06/05/2019 | 71.763 | 71.942 | 71.589 | 71.799 |
| 06/06/2019 | 71.796 | 72.154 | 71.709 | 72.111 |
| 06/09/2019 | 72.2 | 72.291 | 71.635 | 71.665 |
| 06/10/2019 | 71.663 | 71.795 | 71.37 | 71.43 |
| 06/11/2019 | 71.426 | 71.494 | 71.196 | 71.32 |
| 06/12/2019 | 71.314 | 71.432 | 71.111 | 71.172 |
| 06/13/2019 | 71.187 | 71.23 | 70.429 | 70.476 |
| 06/16/2019 | 70.492 | 70.761 | 70.457 | 70.489 |
| 06/17/2019 | 70.492 | 70.912 | 70.272 | 70.806 |
| 06/18/2019 | 70.828 | 70.992 | 70.599 | 70.667 |
| 06/19/2019 | 70.675 | 71.111 | 70.6 | 70.663 |
| 06/20/2019 | 70.675 | 70.781 | 70.449 | 70.708 |
| 06/23/2019 | 70.721 | 71.111 | 70.668 | 71.018 |
| 06/24/2019 | 71.009 | 71.304 | 70.974 | 71.146 |
| 06/25/2019 | 71.168 | 72.062 | 70.954 | 71.984 |
| 06/26/2019 | 72.007 | 72.26 | 71.905 | 72.214 |
| 06/27/2019 | 72.215 | 72.513 | 71.993 | 72.439 |
| 06/30/2019 | 72.609 | 72.934 | 72.291 | 72.384 |
| 07/01/2019 | 72.36 | 72.436 | 71.913 | 71.995 |
| 07/02/2019 | 71.998 | 72.371 | 71.777 | 72.329 |
| 07/03/2019 | 72.341 | 72.397 | 71.98 | 72.107 |
| 07/04/2019 | 72.104 | 72.2 | 71.703 | 71.882 |
| 07/07/2019 | 71.878 | 72.173 | 71.776 | 72.013 |
| 07/08/2019 | 72.015 | 72.167 | 71.819 | 71.908 |
| 07/09/2019 | 71.904 | 72.223 | 71.576 | 72.08 |
| 07/10/2019 | 72.087 | 72.33 | 71.835 | 72.279 |
| 07/11/2019 | 72.255 | 72.49 | 72.078 | 72.228 |
| 07/14/2019 | 72.205 | 72.648 | 72.118 | 72.508 |
| 07/15/2019 | 72.502 | 72.767 | 72.428 | 72.548 |
| 07/16/2019 | 72.553 | 72.919 | 72.465 | 72.646 |
| 07/17/2019 | 72.658 | 72.871 | 72.44 | 72.776 |
| 07/18/2019 | 72.775 | 73.015 | 72.731 | 72.841 |
| 07/21/2019 | 72.87 | 73.245 | 72.814 | 72.909 |
| 07/22/2019 | 72.897 | 72.946 | 72.459 | 72.544 |
| 07/23/2019 | 72.542 | 72.597 | 72.312 | 72.536 |
| 07/24/2019 | 72.531 | 72.564 | 72.244 | 72.393 |
| 07/25/2019 | 72.391 | 72.465 | 72.021 | 72.109 |
| 07/28/2019 | 72.092 | 72.193 | 71.889 | 72.129 |
| 07/29/2019 | 72.13 | 72.235 | 71.694 | 71.826 |
| 07/30/2019 | 71.821 | 71.858 | 71.27 | 71.337 |
| 07/31/2019 | 71.339 | 71.651 | 70.323 | 70.363 |
| 08/01/2019 | 70.36 | 70.477 | 69.479 | 69.676 |
| 08/04/2019 | 69.631 | 69.665 | 68.664 | 69.183 |
| 08/05/2019 | 69.172 | 70.07 | 68.736 | 69.468 |
| 08/06/2019 | 69.476 | 69.623 | 67.606 | 68.498 |
| 08/07/2019 | 68.489 | 68.87 | 68.244 | 68.745 |
| 08/08/2019 | 68.742 | 68.872 | 68.066 | 68.342 |
| 08/11/2019 | 68.318 | 68.327 | 67.745 | 67.884 |
| 08/12/2019 | 67.892 | 69.16 | 67.54 | 68.894 |
| 08/13/2019 | 68.899 | 68.952 | 67.911 | 68.139 |
| 08/14/2019 | 68.136 | 68.809 | 67.98 | 68.424 |
| 08/15/2019 | 68.412 | 68.512 | 68.199 | 68.36 |
| 08/18/2019 | 68.367 | 68.471 | 68.123 | 68.354 |
| 08/19/2019 | 68.353 | 68.511 | 68.02 | 68.159 |
| 08/20/2019 | 68.156 | 68.397 | 68.089 | 68.265 |
| 08/21/2019 | 68.285 | 68.304 | 67.702 | 67.772 |
| 08/22/2019 | 67.756 | 68.164 | 67.273 | 67.445 |
| 08/25/2019 | 67.235 | 67.933 | 66.329 | 67.795 |
| 08/26/2019 | 67.85 | 67.897 | 67.175 | 67.269 |
| 08/27/2019 | 67.267 | 67.39 | 66.957 | 67.215 |
| 08/28/2019 | 67.232 | 67.476 | 66.76 | 67.228 |
| 08/29/2019 | 67.218 | 67.296 | 66.828 | 67.061 |
| 09/01/2019 | 66.97 | 67.16 | 66.728 | 67.002 |
| 09/02/2019 | 67.001 | 67.165 | 66.65 | 67.131 |
| 09/03/2019 | 67.126 | 67.719 | 67.015 | 67.663 |
| 09/04/2019 | 67.661 | 68.39 | 67.565 | 68.167 |
| 09/05/2019 | 68.161 | 68.829 | 68.066 | 68.72 |
| 09/08/2019 | 68.652 | 68.958 | 68.518 | 68.914 |
| 09/09/2019 | 68.916 | 69.247 | 68.711 | 69.098 |
| 09/10/2019 | 69.091 | 69.395 | 68.927 | 69.147 |
| 09/11/2019 | 69.149 | 69.687 | 69.099 | 69.284 |
| 09/12/2019 | 69.267 | 69.351 | 68.889 | 68.957 |
| 09/15/2019 | 68.723 | 68.959 | 68.49 | 68.6 |
| 09/16/2019 | 68.595 | 68.766 | 68.373 | 68.746 |
| 09/17/2019 | 68.754 | 68.794 | 68.308 | 68.508 |
| 09/18/2019 | 68.502 | 68.65 | 68.016 | 68.068 |
| 09/19/2019 | 68.059 | 68.143 | 67.287 | 67.33 |
| 09/22/2019 | 67.415 | 67.693 | 67.207 | 67.693 |
| 09/23/2019 | 67.679 | 68.102 | 67.636 | 67.713 |
| 09/24/2019 | 67.711 | 68.188 | 67.507 | 67.568 |
| 09/25/2019 | 67.571 | 68.093 | 67.397 | 67.859 |
| 09/26/2019 | 67.868 | 68.263 | 67.662 | 67.968 |
| 09/29/2019 | 67.93 | 67.966 | 67.394 | 67.683 |
| 09/30/2019 | 67.688 | 67.901 | 67.091 | 67.265 |
| 10/01/2019 | 67.278 | 67.465 | 66.936 | 67.179 |
| 10/02/2019 | 67.186 | 67.505 | 67.04 | 67.355 |
| 10/03/2019 | 67.366 | 67.773 | 67.268 | 67.567 |
| 10/06/2019 | 67.416 | 67.631 | 67.138 | 67.446 |
| 10/07/2019 | 67.469 | 67.895 | 67.343 | 67.435 |
| 10/08/2019 | 67.434 | 67.894 | 67.34 | 67.61 |
| 10/09/2019 | 67.623 | 68.296 | 67.216 | 68.257 |
| 10/10/2019 | 68.24 | 68.999 | 68.159 | 68.698 |
| 10/13/2019 | 68.631 | 68.727 | 67.971 | 68.282 |
| 10/14/2019 | 68.274 | 68.533 | 67.838 | 68.516 |
| 10/15/2019 | 68.511 | 68.789 | 67.841 | 68.419 |
| 10/16/2019 | 68.433 | 69.009 | 68.25 | 68.961 |
| 10/17/2019 | 68.96 | 69.298 | 68.911 | 69.228 |
| 10/20/2019 | 69.212 | 69.666 | 69.018 | 69.56 |
| 10/21/2019 | 69.577 | 69.961 | 69.447 | 69.494 |
| 10/22/2019 | 69.49 | 69.828 | 69.165 | 69.798 |
| 10/23/2019 | 69.8 | 69.809 | 69.202 | 69.323 |
| 10/24/2019 | 69.333 | 69.356 | 68.978 | 68.994 |
| 10/27/2019 | 69.033 | 69.203 | 68.952 | 69.175 |
| 10/28/2019 | 69.17 | 69.475 | 69.035 | 69.204 |
| 10/29/2019 | 69.2 | 69.547 | 69.056 | 69.522 |
| 10/30/2019 | 69.533 | 69.898 | 69.116 | 69.28 |
| 10/31/2019 | 69.284 | 69.75 | 69.197 | 69.544 |
| 11/03/2019 | 69.618 | 70.03 | 69.402 | 69.469 |
| 11/04/2019 | 69.467 | 70.007 | 69.399 | 69.686 |
| 11/05/2019 | 69.682 | 69.758 | 69.266 | 69.34 |
| 11/06/2019 | 69.344 | 69.751 | 68.969 | 69.585 |
| 11/07/2019 | 69.583 | 69.807 | 69.022 | 69.12 |
| 11/10/2019 | 69.134 | 69.475 | 69.09 | 69.367 |
| 11/11/2019 | 69.369 | 69.5 | 68.951 | 68.97 |
| 11/12/2019 | 68.969 | 69.906 | 68.922 | 69.756 |
| 11/13/2019 | 69.754 | 69.836 | 68.885 | 69.064 |
| 11/14/2019 | 69.063 | 69.735 | 69.041 | 69.658 |
| 11/17/2019 | 69.687 | 69.867 | 69.414 | 69.561 |
| 11/18/2019 | 69.553 | 69.874 | 69.24 | 69.775 |
| 11/19/2019 | 69.776 | 69.909 | 69.424 | 69.625 |
| 11/20/2019 | 69.631 | 69.937 | 69.279 | 69.532 |
| 11/21/2019 | 69.527 | 69.816 | 69.491 | 69.622 |
| 11/24/2019 | 69.654 | 69.957 | 69.609 | 69.811 |
| 11/25/2019 | 69.812 | 70.137 | 69.774 | 70.096 |
| 11/26/2019 | 70.095 | 70.407 | 70.067 | 70.327 |
| 11/27/2019 | 70.331 | 70.377 | 70.026 | 70.288 |
| 11/28/2019 | 70.292 | 70.528 | 70.16 | 70.254 |
| 12/01/2019 | 70.361 | 71.101 | 70.361 | 70.874 |
| 12/02/2019 | 70.877 | 71.258 | 70.685 | 70.804 |
| 12/03/2019 | 70.806 | 71.145 | 70.54 | 71.094 |
| 12/04/2019 | 71.093 | 71.429 | 70.924 | 71.197 |
| 12/05/2019 | 71.199 | 71.502 | 71.093 | 71.331 |
| 12/08/2019 | 71.306 | 71.306 | 71.043 | 71.164 |
| 12/09/2019 | 71.165 | 71.358 | 70.875 | 71.191 |
| 12/10/2019 | 71.197 | 71.644 | 70.916 | 71.497 |
| 12/11/2019 | 71.494 | 72.175 | 71.386 | 72.141 |
| 12/12/2019 | 72.138 | 72.671 | 71.892 | 72.059 |
| 12/15/2019 | 72.097 | 72.445 | 72.045 | 72.293 |
| 12/16/2019 | 72.286 | 72.361 | 71.887 | 71.926 |
| 12/17/2019 | 71.927 | 72.222 | 71.73 | 72.125 |
| 12/18/2019 | 72.126 | 72.444 | 71.925 | 72.191 |
| 12/19/2019 | 72.198 | 72.373 | 72.02 | 72.3 |
| 12/22/2019 | 72.26 | 72.598 | 72.175 | 72.532 |
| 12/23/2019 | 72.533 | 72.725 | 72.438 | 72.647 |
| 12/24/2019 | 72.63 | 72.873 | 72.455 | 72.519 |
| 12/25/2019 | 72.527 | 73.189 | 72.471 | 73.083 |
| 12/26/2019 | 73.124 | 73.535 | 73.011 | 73.303 |
| 12/29/2019 | 73.313 | 73.51 | 73.166 | 73.224 |
| 12/30/2019 | 73.226 | 73.363 | 72.995 | 73.16 |
| 12/31/2019 | 73.157 | 73.223 | 72.988 | 73.119 |