NZDJPY
NZDJPY
17:33:00
92.578 ¥
-0.279 (%-0.30)
Previous Close: 92.857·
Volatility: 0.830
Day Low₺92.388
Day High₺93.151
Market Data
Spot Rate
B:92.568
A:92.589
Week over week (WoW)
-0.89%
Month over month (MoM)
-2.92%
Year to date (YTD)
+2.68%
Year over year (YoY)
+5.86%
NZDJPY: New Zealand Dollar / Japanese Yen Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 83.2654
CLOSE 83.2901
Low
LOW 75.232
High
HIGH 88.229
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 78.709 | 79.02 | 78.117 | 78.256 |
| 01/03/2022 | 78.253 | 79.227 | 78.189 | 79.046 |
| 01/04/2022 | 79.047 | 79.247 | 78.784 | 78.893 |
| 01/05/2022 | 78.891 | 78.958 | 77.918 | 78.171 |
| 01/06/2022 | 78.17 | 78.369 | 78.053 | 78.299 |
| 01/09/2022 | 78.301 | 78.532 | 77.582 | 77.942 |
| 01/10/2022 | 77.941 | 78.354 | 77.837 | 78.214 |
| 01/11/2022 | 78.215 | 78.702 | 78.143 | 78.523 |
| 01/12/2022 | 78.528 | 78.844 | 78.248 | 78.305 |
| 01/13/2022 | 78.31 | 78.415 | 77.472 | 77.757 |
| 01/16/2022 | 77.769 | 78.052 | 77.677 | 77.878 |
| 01/17/2022 | 77.877 | 78.132 | 77.382 | 77.554 |
| 01/18/2022 | 77.555 | 77.912 | 77.512 | 77.589 |
| 01/19/2022 | 77.587 | 77.633 | 77.09 | 77.126 |
| 01/20/2022 | 77.127 | 77.162 | 76.241 | 76.288 |
| 01/23/2022 | 76.318 | 76.584 | 75.749 | 76.335 |
| 01/24/2022 | 76.328 | 76.491 | 75.796 | 76.173 |
| 01/25/2022 | 76.176 | 76.669 | 75.983 | 76.23 |
| 01/26/2022 | 76.233 | 76.434 | 75.65 | 75.863 |
| 01/27/2022 | 75.862 | 76.067 | 75.232 | 75.431 |
| 01/30/2022 | 75.471 | 76.119 | 75.421 | 75.718 |
| 01/31/2022 | 75.717 | 76.236 | 75.525 | 76.207 |
| 02/01/2022 | 76.212 | 76.287 | 75.748 | 75.944 |
| 02/02/2022 | 75.951 | 76.697 | 75.59 | 76.522 |
| 02/03/2022 | 76.521 | 76.783 | 75.971 | 76.141 |
| 02/06/2022 | 76.159 | 76.512 | 75.961 | 76.329 |
| 02/07/2022 | 76.321 | 76.835 | 76.315 | 76.786 |
| 02/08/2022 | 76.785 | 77.317 | 76.666 | 77.221 |
| 02/09/2022 | 77.218 | 78.003 | 77.089 | 77.425 |
| 02/10/2022 | 77.427 | 77.536 | 76.375 | 76.587 |
| 02/13/2022 | 76.583 | 76.868 | 75.871 | 76.429 |
| 02/14/2022 | 76.428 | 76.862 | 76.195 | 76.741 |
| 02/15/2022 | 76.74 | 77.247 | 76.601 | 77.174 |
| 02/16/2022 | 77.175 | 77.412 | 76.691 | 76.913 |
| 02/17/2022 | 76.911 | 77.581 | 76.782 | 77.041 |
| 02/20/2022 | 76.965 | 77.351 | 76.783 | 76.944 |
| 02/21/2022 | 76.947 | 77.666 | 76.494 | 77.475 |
| 02/22/2022 | 77.462 | 78.376 | 77.352 | 77.838 |
| 02/23/2022 | 77.837 | 77.909 | 76.63 | 77.532 |
| 02/24/2022 | 77.533 | 78.021 | 77.105 | 77.967 |
| 02/27/2022 | 77.368 | 78.086 | 76.726 | 77.776 |
| 02/28/2022 | 77.773 | 78.096 | 77.387 | 77.564 |
| 03/01/2022 | 77.569 | 78.573 | 77.539 | 78.483 |
| 03/02/2022 | 78.482 | 78.698 | 78.175 | 78.474 |
| 03/03/2022 | 78.475 | 78.968 | 78.064 | 78.848 |
| 03/06/2022 | 78.743 | 79.581 | 78.619 | 78.653 |
| 03/07/2022 | 78.657 | 79.207 | 78.535 | 78.701 |
| 03/08/2022 | 78.697 | 79.404 | 78.675 | 79.253 |
| 03/09/2022 | 79.261 | 79.812 | 79.047 | 79.719 |
| 03/10/2022 | 79.724 | 80.153 | 79.598 | 79.726 |
| 03/13/2022 | 79.828 | 80.267 | 79.666 | 79.729 |
| 03/14/2022 | 79.731 | 80.217 | 79.408 | 80.093 |
| 03/15/2022 | 80.102 | 81.24 | 79.788 | 81.204 |
| 03/16/2022 | 81.175 | 81.743 | 81.036 | 81.607 |
| 03/17/2022 | 81.612 | 82.372 | 81.553 | 82.298 |
| 03/20/2022 | 82.251 | 82.532 | 81.923 | 82.275 |
| 03/21/2022 | 82.254 | 84.158 | 82.177 | 84.131 |
| 03/22/2022 | 84.11 | 84.658 | 83.708 | 84.487 |
| 03/23/2022 | 84.482 | 85.237 | 84.212 | 85.209 |
| 03/24/2022 | 85.214 | 85.248 | 84.449 | 84.949 |
| 03/27/2022 | 84.888 | 86.958 | 84.799 | 85.445 |
| 03/28/2022 | 85.45 | 85.735 | 84.292 | 85.223 |
| 03/29/2022 | 85.218 | 85.568 | 84.443 | 84.999 |
| 03/30/2022 | 84.995 | 85.411 | 84.25 | 84.384 |
| 03/31/2022 | 84.387 | 85.249 | 84.347 | 84.847 |
| 04/03/2022 | 84.881 | 85.52 | 84.513 | 85.327 |
| 04/04/2022 | 85.338 | 86.443 | 85.032 | 85.87 |
| 04/05/2022 | 85.871 | 86.313 | 85.423 | 85.621 |
| 04/06/2022 | 85.625 | 85.875 | 85.193 | 85.406 |
| 04/07/2022 | 85.41 | 85.587 | 84.978 | 85.127 |
| 04/10/2022 | 85.041 | 86.042 | 84.951 | 85.589 |
| 04/11/2022 | 85.561 | 86.254 | 85.386 | 85.907 |
| 04/12/2022 | 85.898 | 86.671 | 85.025 | 85.392 |
| 04/13/2022 | 85.383 | 85.783 | 85.205 | 85.42 |
| 04/14/2022 | 85.419 | 85.973 | 85.395 | 85.448 |
| 04/17/2022 | 85.598 | 85.794 | 85.127 | 85.466 |
| 04/18/2022 | 85.506 | 86.841 | 85.399 | 86.791 |
| 04/19/2022 | 86.812 | 87.349 | 86.596 | 87.064 |
| 04/20/2022 | 87.066 | 87.258 | 86.285 | 86.441 |
| 04/21/2022 | 86.451 | 86.789 | 85.061 | 85.292 |
| 04/24/2022 | 85.258 | 85.466 | 84.124 | 84.823 |
| 04/25/2022 | 84.789 | 85.143 | 83.469 | 83.484 |
| 04/26/2022 | 83.505 | 84.285 | 83.325 | 84.017 |
| 04/27/2022 | 84.037 | 85.423 | 83.889 | 84.862 |
| 04/28/2022 | 84.858 | 85.174 | 83.653 | 83.825 |
| 05/01/2022 | 83.897 | 84.223 | 83.448 | 83.761 |
| 05/02/2022 | 83.753 | 84.196 | 83.373 | 83.734 |
| 05/03/2022 | 83.754 | 84.669 | 83.373 | 84.485 |
| 05/04/2022 | 84.481 | 84.834 | 83.397 | 83.615 |
| 05/05/2022 | 83.661 | 84.119 | 83.441 | 83.641 |
| 05/08/2022 | 83.635 | 83.707 | 82.338 | 82.368 |
| 05/09/2022 | 82.403 | 82.84 | 81.634 | 82.043 |
| 05/10/2022 | 82.032 | 83.003 | 81.488 | 81.804 |
| 05/11/2022 | 81.828 | 82.044 | 79.463 | 79.958 |
| 05/12/2022 | 79.945 | 81.307 | 79.841 | 81.251 |
| 05/15/2022 | 81.197 | 81.687 | 80.178 | 81.479 |
| 05/16/2022 | 81.485 | 82.49 | 81.293 | 82.264 |
| 05/17/2022 | 82.281 | 82.419 | 80.636 | 80.726 |
| 05/18/2022 | 80.73 | 81.889 | 80.489 | 81.577 |
| 05/19/2022 | 81.557 | 82.234 | 81.222 | 81.937 |
| 05/22/2022 | 81.846 | 82.782 | 81.729 | 82.733 |
| 05/23/2022 | 82.753 | 82.814 | 81.287 | 81.931 |
| 05/24/2022 | 81.933 | 82.835 | 81.467 | 82.414 |
| 05/25/2022 | 82.434 | 82.865 | 81.88 | 82.335 |
| 05/26/2022 | 82.359 | 83.122 | 82.167 | 83.086 |
| 05/29/2022 | 83.065 | 83.712 | 82.958 | 83.657 |
| 05/30/2022 | 83.648 | 84.055 | 83.299 | 83.846 |
| 05/31/2022 | 83.848 | 84.638 | 83.662 | 84.399 |
| 06/01/2022 | 84.383 | 85.224 | 83.994 | 85.186 |
| 06/02/2022 | 85.172 | 85.398 | 84.986 | 85.122 |
| 06/05/2022 | 85.195 | 85.671 | 84.773 | 85.609 |
| 06/06/2022 | 85.61 | 86.232 | 85.271 | 86.07 |
| 06/07/2022 | 86.066 | 86.812 | 85.84 | 86.512 |
| 06/08/2022 | 86.538 | 86.739 | 85.72 | 85.774 |
| 06/09/2022 | 85.781 | 86.093 | 85.107 | 85.429 |
| 06/12/2022 | 85.362 | 85.728 | 83.742 | 84.144 |
| 06/13/2022 | 84.125 | 84.721 | 83.614 | 84.218 |
| 06/14/2022 | 84.213 | 84.418 | 83.717 | 84.111 |
| 06/15/2022 | 84.097 | 84.724 | 82.971 | 84.076 |
| 06/16/2022 | 84.091 | 85.501 | 84.014 | 85.219 |
| 06/19/2022 | 85.117 | 85.855 | 85.019 | 85.551 |
| 06/20/2022 | 85.528 | 86.576 | 85.371 | 86.54 |
| 06/21/2022 | 86.536 | 86.632 | 84.868 | 85.642 |
| 06/22/2022 | 85.618 | 85.772 | 84.383 | 84.679 |
| 06/23/2022 | 84.697 | 85.509 | 84.598 | 85.376 |
| 06/26/2022 | 85.345 | 85.522 | 84.767 | 85.364 |
| 06/27/2022 | 85.355 | 85.692 | 84.91 | 84.925 |
| 06/28/2022 | 84.936 | 85.211 | 84.672 | 84.958 |
| 06/29/2022 | 84.969 | 85.064 | 84.398 | 84.748 |
| 06/30/2022 | 84.743 | 84.858 | 83.148 | 83.949 |
| 07/03/2022 | 83.879 | 84.699 | 83.535 | 84.258 |
| 07/04/2022 | 84.249 | 84.88 | 83.155 | 83.84 |
| 07/05/2022 | 83.831 | 83.88 | 83.019 | 83.569 |
| 07/06/2022 | 83.579 | 84.267 | 83.414 | 83.986 |
| 07/07/2022 | 83.998 | 84.411 | 83.434 | 84.226 |
| 07/10/2022 | 84.23 | 84.7 | 83.837 | 83.996 |
| 07/11/2022 | 84.006 | 84.127 | 83.607 | 83.888 |
| 07/12/2022 | 83.892 | 84.708 | 83.693 | 84.253 |
| 07/13/2022 | 84.243 | 85.2 | 83.99 | 85.139 |
| 07/14/2022 | 85.152 | 85.5 | 84.8 | 85.324 |
| 07/17/2022 | 85.288 | 85.654 | 84.904 | 84.995 |
| 07/18/2022 | 84.998 | 86.105 | 84.862 | 86.016 |
| 07/19/2022 | 86.011 | 86.598 | 85.961 | 86.132 |
| 07/20/2022 | 86.118 | 86.287 | 85.574 | 85.881 |
| 07/21/2022 | 85.887 | 85.989 | 84.899 | 85.081 |
| 07/24/2022 | 85.125 | 85.764 | 84.772 | 85.574 |
| 07/25/2022 | 85.642 | 85.663 | 84.99 | 85.348 |
| 07/26/2022 | 85.328 | 85.651 | 84.997 | 85.546 |
| 07/27/2022 | 85.525 | 85.578 | 84.245 | 84.46 |
| 07/28/2022 | 84.408 | 84.798 | 83.534 | 83.794 |
| 07/31/2022 | 83.82 | 83.907 | 83.121 | 83.336 |
| 08/01/2022 | 83.332 | 83.455 | 82.134 | 83.286 |
| 08/02/2022 | 83.268 | 84.156 | 82.762 | 83.98 |
| 08/03/2022 | 83.95 | 84.757 | 83.647 | 83.747 |
| 08/04/2022 | 83.751 | 84.623 | 83.462 | 84.21 |
| 08/07/2022 | 84.307 | 84.966 | 84.211 | 84.874 |
| 08/08/2022 | 84.883 | 85.032 | 84.518 | 84.953 |
| 08/09/2022 | 84.958 | 85.535 | 84.153 | 85.091 |
| 08/10/2022 | 85.084 | 85.635 | 84.978 | 85.562 |
| 08/11/2022 | 85.581 | 86.25 | 85.483 | 86.162 |
| 08/14/2022 | 86.075 | 86.157 | 84.377 | 84.879 |
| 08/15/2022 | 84.894 | 85.31 | 84.424 | 85.179 |
| 08/16/2022 | 85.127 | 85.515 | 84.68 | 84.812 |
| 08/17/2022 | 84.818 | 85.12 | 84.534 | 85.043 |
| 08/18/2022 | 85.082 | 85.178 | 84.378 | 84.533 |
| 08/21/2022 | 84.599 | 85.178 | 84.421 | 84.816 |
| 08/22/2022 | 84.815 | 85.158 | 84.53 | 84.967 |
| 08/23/2022 | 84.982 | 85.192 | 84.404 | 84.834 |
| 08/24/2022 | 84.862 | 85.311 | 84.682 | 84.962 |
| 08/25/2022 | 85.041 | 85.149 | 84.252 | 84.381 |
| 08/28/2022 | 84.323 | 85.52 | 84.247 | 85.367 |
| 08/29/2022 | 85.406 | 85.659 | 84.991 | 85.067 |
| 08/30/2022 | 85.068 | 85.188 | 84.832 | 85.053 |
| 08/31/2022 | 85.051 | 85.249 | 84.767 | 85.244 |
| 09/01/2022 | 85.252 | 86.033 | 84.892 | 85.654 |
| 09/04/2022 | 85.507 | 85.762 | 85.219 | 85.716 |
| 09/05/2022 | 85.718 | 86.539 | 85.517 | 86.242 |
| 09/06/2022 | 86.238 | 87.384 | 86.008 | 87.329 |
| 09/07/2022 | 87.324 | 87.511 | 86.768 | 87.253 |
| 09/08/2022 | 87.246 | 87.63 | 86.784 | 87.054 |
| 09/11/2022 | 86.899 | 87.869 | 86.544 | 87.659 |
| 09/12/2022 | 87.677 | 88 | 86.433 | 86.714 |
| 09/13/2022 | 86.709 | 87.813 | 85.601 | 85.956 |
| 09/14/2022 | 85.905 | 86.36 | 85.579 | 85.614 |
| 09/15/2022 | 85.637 | 85.783 | 85.158 | 85.63 |
| 09/18/2022 | 85.635 | 85.74 | 85.052 | 85.338 |
| 09/19/2022 | 85.354 | 85.476 | 84.538 | 84.744 |
| 09/20/2022 | 84.734 | 84.888 | 84.226 | 84.334 |
| 09/21/2022 | 84.322 | 85.062 | 82.519 | 83.234 |
| 09/22/2022 | 83.242 | 83.368 | 82.176 | 82.328 |
| 09/25/2022 | 82.384 | 82.683 | 81.394 | 81.576 |
| 09/26/2022 | 81.59 | 82.558 | 81.467 | 81.612 |
| 09/27/2022 | 81.611 | 82.608 | 80.582 | 82.576 |
| 09/28/2022 | 82.59 | 82.715 | 81.752 | 82.715 |
| 09/29/2022 | 82.71 | 83.034 | 80.943 | 81.019 |
| 10/02/2022 | 80.997 | 82.822 | 80.948 | 82.714 |
| 10/03/2022 | 82.722 | 83.294 | 82.299 | 82.591 |
| 10/04/2022 | 82.605 | 83.479 | 81.985 | 83.025 |
| 10/05/2022 | 83.015 | 84.017 | 81.785 | 82.113 |
| 10/06/2022 | 82.116 | 82.284 | 81.411 | 81.481 |
| 10/09/2022 | 81.53 | 81.857 | 80.841 | 81.123 |
| 10/10/2022 | 81.116 | 82.29 | 80.698 | 81.429 |
| 10/11/2022 | 81.431 | 83.106 | 81.332 | 82.402 |
| 10/12/2022 | 82.385 | 83.116 | 81.172 | 83.079 |
| 10/13/2022 | 83.046 | 83.744 | 82.564 | 82.734 |
| 10/16/2022 | 82.732 | 84.011 | 82.472 | 83.985 |
| 10/17/2022 | 83.968 | 85.245 | 83.77 | 84.852 |
| 10/18/2022 | 84.86 | 85.233 | 84.673 | 84.987 |
| 10/19/2022 | 84.965 | 85.958 | 84.297 | 85.26 |
| 10/20/2022 | 85.241 | 86.476 | 84.108 | 85.046 |
| 10/23/2022 | 85.115 | 86.203 | 84.24 | 84.854 |
| 10/24/2022 | 84.841 | 85.279 | 84.471 | 85.106 |
| 10/25/2022 | 85.114 | 85.587 | 84.839 | 85.403 |
| 10/26/2022 | 85.394 | 85.595 | 84.826 | 85.261 |
| 10/27/2022 | 85.258 | 86.133 | 85.09 | 85.734 |
| 10/30/2022 | 85.717 | 86.517 | 85.622 | 86.454 |
| 10/31/2022 | 86.448 | 86.938 | 86.301 | 86.575 |
| 11/01/2022 | 86.62 | 86.738 | 85.978 | 86.067 |
| 11/02/2022 | 86.071 | 86.199 | 85.165 | 85.594 |
| 11/03/2022 | 85.592 | 87.144 | 85.347 | 86.958 |
| 11/06/2022 | 86.681 | 87.098 | 86.215 | 87.069 |
| 11/07/2022 | 87.067 | 87.222 | 86.56 | 86.76 |
| 11/08/2022 | 86.758 | 86.819 | 85.894 | 86.17 |
| 11/09/2022 | 86.167 | 86.344 | 84.871 | 85.089 |
| 11/10/2022 | 85.092 | 85.572 | 83.854 | 84.854 |
| 11/13/2022 | 84.824 | 85.775 | 84.485 | 85.204 |
| 11/14/2022 | 85.214 | 86.111 | 85.213 | 85.737 |
| 11/15/2022 | 85.741 | 86.271 | 85.482 | 85.739 |
| 11/16/2022 | 85.744 | 85.939 | 85.16 | 85.912 |
| 11/17/2022 | 85.914 | 86.742 | 85.734 | 86.384 |
| 11/20/2022 | 86.45 | 86.907 | 86.031 | 86.691 |
| 11/21/2022 | 86.69 | 87.047 | 86.607 | 86.877 |
| 11/22/2022 | 86.878 | 87.459 | 86.494 | 87.118 |
| 11/23/2022 | 87.124 | 87.2 | 86.432 | 86.814 |
| 11/24/2022 | 86.807 | 87.026 | 86.598 | 86.914 |
| 11/27/2022 | 86.801 | 86.914 | 85.505 | 85.576 |
| 11/28/2022 | 85.574 | 86.298 | 85.435 | 86.023 |
| 11/29/2022 | 86.025 | 87.035 | 85.878 | 86.986 |
| 11/30/2022 | 86.979 | 87.093 | 86.108 | 86.238 |
| 12/01/2022 | 86.241 | 86.435 | 85.48 | 86.021 |
| 12/04/2022 | 85.793 | 86.838 | 85.577 | 86.367 |
| 12/05/2022 | 86.354 | 86.986 | 86.218 | 86.562 |
| 12/06/2022 | 86.555 | 87.193 | 86.463 | 86.712 |
| 12/07/2022 | 86.706 | 87.237 | 86.545 | 87.197 |
| 12/08/2022 | 87.2 | 87.712 | 86.61 | 87.712 |
| 12/11/2022 | 87.634 | 87.945 | 87.3 | 87.936 |
| 12/12/2022 | 87.936 | 88.229 | 87.319 | 87.637 |
| 12/13/2022 | 87.647 | 87.706 | 86.779 | 87.182 |
| 12/14/2022 | 87.191 | 87.612 | 86.88 | 87.35 |
| 12/15/2022 | 87.374 | 87.476 | 86.936 | 87.277 |
| 12/18/2022 | 86.964 | 87.364 | 86.604 | 87.162 |
| 12/19/2022 | 87.162 | 87.203 | 82.671 | 83.505 |
| 12/20/2022 | 83.496 | 83.776 | 82.777 | 83.364 |
| 12/21/2022 | 83.358 | 83.549 | 82.53 | 82.772 |
| 12/22/2022 | 82.777 | 83.676 | 82.573 | 83.577 |
| 12/25/2022 | 83.616 | 83.78 | 82.813 | 83.585 |
| 12/26/2022 | 83.578 | 84.213 | 82.953 | 83.798 |
| 12/27/2022 | 83.793 | 84.987 | 83.668 | 84.711 |
| 12/28/2022 | 84.709 | 84.887 | 84.208 | 84.431 |
| 12/29/2022 | 84.433 | 84.46 | 82.93 | 83.338 |