NZDJPY
NZDJPY
19:39:43
92.607 ¥
-0.250 (%-0.27)
Previous Close: 92.857·
Volatility: 0.830
Day Low₺92.388
Day High₺93.151
Market Data
Spot Rate
B:92.59
A:92.625
Week over week (WoW)
-0.86%
Month over month (MoM)
-2.88%
Year to date (YTD)
+2.71%
Year over year (YoY)
+5.89%
NZDJPY: New Zealand Dollar / Japanese Yen Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 86.2123
CLOSE 86.2379
Low
LOW 80.435
High
HIGH 91.517
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 83.254 | 83.302 | 82.566 | 82.759 |
| 01/02/2023 | 82.763 | 83.06 | 81.038 | 81.802 |
| 01/03/2023 | 81.805 | 83.694 | 81.737 | 83.468 |
| 01/04/2023 | 83.466 | 83.86 | 82.764 | 83.064 |
| 01/05/2023 | 83.068 | 83.982 | 82.991 | 83.933 |
| 01/08/2023 | 83.766 | 84.675 | 83.523 | 83.976 |
| 01/09/2023 | 83.977 | 84.289 | 83.788 | 84.238 |
| 01/10/2023 | 84.242 | 84.494 | 83.896 | 84.323 |
| 01/11/2023 | 84.332 | 84.371 | 82.576 | 82.629 |
| 01/12/2023 | 82.632 | 82.762 | 81.133 | 81.674 |
| 01/15/2023 | 81.607 | 82.226 | 81.431 | 82.006 |
| 01/16/2023 | 82.007 | 82.711 | 81.873 | 82.408 |
| 01/17/2023 | 82.428 | 84.81 | 81.694 | 82.811 |
| 01/18/2023 | 82.809 | 83.072 | 81.812 | 82.154 |
| 01/19/2023 | 82.16 | 83.933 | 82.045 | 83.846 |
| 01/22/2023 | 83.767 | 84.807 | 83.684 | 84.767 |
| 01/23/2023 | 84.768 | 84.883 | 84.314 | 84.624 |
| 01/24/2023 | 84.625 | 84.925 | 83.577 | 83.981 |
| 01/25/2023 | 83.99 | 84.616 | 83.572 | 84.532 |
| 01/26/2023 | 84.53 | 84.568 | 84.005 | 84.284 |
| 01/29/2023 | 84.189 | 84.704 | 83.886 | 84.384 |
| 01/30/2023 | 84.387 | 84.455 | 83.618 | 84.115 |
| 01/31/2023 | 84.121 | 84.149 | 83.099 | 83.662 |
| 02/01/2023 | 83.662 | 84.174 | 83.195 | 83.404 |
| 02/02/2023 | 83.407 | 83.695 | 82.865 | 82.921 |
| 02/05/2023 | 83.225 | 83.711 | 83.109 | 83.565 |
| 02/06/2023 | 83.576 | 83.879 | 82.612 | 82.839 |
| 02/07/2023 | 82.84 | 83.043 | 82.659 | 82.864 |
| 02/08/2023 | 82.85 | 83.558 | 82.79 | 83.199 |
| 02/09/2023 | 83.202 | 83.313 | 82.32 | 82.895 |
| 02/12/2023 | 82.881 | 84.474 | 82.843 | 84.104 |
| 02/13/2023 | 84.11 | 84.419 | 83.575 | 84.337 |
| 02/14/2023 | 84.336 | 84.375 | 83.65 | 84.263 |
| 02/15/2023 | 84.257 | 84.483 | 83.74 | 83.747 |
| 02/16/2023 | 83.757 | 84.016 | 83.556 | 83.797 |
| 02/19/2023 | 83.773 | 83.989 | 83.46 | 83.936 |
| 02/20/2023 | 83.941 | 84.148 | 83.591 | 83.754 |
| 02/21/2023 | 83.752 | 84.193 | 83.643 | 83.901 |
| 02/22/2023 | 83.913 | 84.261 | 83.608 | 83.908 |
| 02/23/2023 | 83.902 | 84.201 | 83.617 | 84.094 |
| 02/26/2023 | 84.07 | 84.184 | 83.611 | 84.018 |
| 02/27/2023 | 84.02 | 84.5 | 83.758 | 84.144 |
| 02/28/2023 | 84.139 | 85.188 | 84.087 | 85.099 |
| 03/01/2023 | 85.094 | 85.29 | 84.86 | 85.021 |
| 03/02/2023 | 85.023 | 85.312 | 84.433 | 84.546 |
| 03/05/2023 | 84.559 | 84.637 | 83.976 | 84.152 |
| 03/06/2023 | 84.151 | 84.493 | 83.643 | 83.842 |
| 03/07/2023 | 83.848 | 84.285 | 83.638 | 83.872 |
| 03/08/2023 | 83.87 | 84.077 | 82.987 | 83.06 |
| 03/09/2023 | 83.065 | 83.918 | 82.546 | 82.696 |
| 03/12/2023 | 82.709 | 83.333 | 82.02 | 82.83 |
| 03/13/2023 | 82.828 | 84.059 | 82.688 | 83.705 |
| 03/14/2023 | 83.712 | 83.983 | 81.826 | 82.57 |
| 03/15/2023 | 82.55 | 82.881 | 81.138 | 82.829 |
| 03/16/2023 | 82.864 | 83.322 | 82.404 | 82.62 |
| 03/19/2023 | 82.735 | 83.27 | 81.47 | 82.011 |
| 03/20/2023 | 82.015 | 82.162 | 81.401 | 82.038 |
| 03/21/2023 | 82.011 | 82.666 | 81.539 | 81.746 |
| 03/22/2023 | 81.714 | 82.481 | 81.364 | 81.766 |
| 03/23/2023 | 81.769 | 81.833 | 80.435 | 81.044 |
| 03/26/2023 | 81.029 | 81.549 | 80.901 | 81.495 |
| 03/27/2023 | 81.505 | 81.89 | 81.191 | 81.807 |
| 03/28/2023 | 81.813 | 82.711 | 81.495 | 82.68 |
| 03/29/2023 | 82.734 | 83.126 | 82.282 | 83.091 |
| 03/30/2023 | 83.085 | 83.824 | 82.912 | 83.041 |
| 04/02/2023 | 83.27 | 83.717 | 82.647 | 83.366 |
| 04/03/2023 | 83.378 | 83.819 | 82.845 | 83.082 |
| 04/04/2023 | 83.088 | 83.924 | 82.523 | 82.924 |
| 04/05/2023 | 82.932 | 83.002 | 82.144 | 82.224 |
| 04/06/2023 | 82.234 | 82.765 | 82.124 | 82.635 |
| 04/09/2023 | 82.6 | 83.119 | 82.409 | 83.047 |
| 04/10/2023 | 83.048 | 83.307 | 82.527 | 82.768 |
| 04/11/2023 | 82.744 | 83.063 | 82.635 | 82.7 |
| 04/12/2023 | 82.684 | 83.771 | 82.565 | 83.441 |
| 04/13/2023 | 83.455 | 83.706 | 82.887 | 83.005 |
| 04/16/2023 | 83.015 | 83.217 | 82.8 | 83.104 |
| 04/17/2023 | 83.1 | 83.423 | 83.044 | 83.225 |
| 04/18/2023 | 83.227 | 83.699 | 83.169 | 83.493 |
| 04/19/2023 | 83.49 | 83.632 | 82.778 | 82.887 |
| 04/20/2023 | 82.864 | 82.943 | 81.945 | 82.295 |
| 04/23/2023 | 82.35 | 82.835 | 82.153 | 82.786 |
| 04/24/2023 | 82.785 | 83.074 | 81.843 | 82.073 |
| 04/25/2023 | 82.039 | 82.257 | 81.56 | 81.719 |
| 04/26/2023 | 81.759 | 82.392 | 81.634 | 82.378 |
| 04/27/2023 | 82.349 | 84.326 | 82.092 | 84.248 |
| 04/30/2023 | 84.208 | 84.848 | 84.045 | 84.754 |
| 05/01/2023 | 84.768 | 85.419 | 84.566 | 84.745 |
| 05/02/2023 | 84.74 | 85.048 | 83.896 | 83.903 |
| 05/03/2023 | 83.88 | 84.468 | 83.435 | 84.339 |
| 05/04/2023 | 84.334 | 84.98 | 84.255 | 84.881 |
| 05/07/2023 | 84.878 | 85.859 | 84.838 | 85.705 |
| 05/08/2023 | 85.677 | 85.782 | 85.309 | 85.652 |
| 05/09/2023 | 85.663 | 85.911 | 85.062 | 85.502 |
| 05/10/2023 | 85.497 | 85.627 | 84.489 | 84.734 |
| 05/11/2023 | 84.706 | 84.853 | 83.725 | 84.007 |
| 05/14/2023 | 84.013 | 84.945 | 84.013 | 84.919 |
| 05/15/2023 | 84.908 | 85.224 | 84.627 | 84.942 |
| 05/16/2023 | 84.95 | 86.175 | 84.898 | 85.991 |
| 05/17/2023 | 85.997 | 86.353 | 85.693 | 86.338 |
| 05/18/2023 | 86.331 | 87.089 | 86.217 | 86.547 |
| 05/21/2023 | 86.523 | 87.143 | 86.273 | 87.098 |
| 05/22/2023 | 87.095 | 87.309 | 86.401 | 86.576 |
| 05/23/2023 | 86.563 | 86.685 | 84.695 | 85.18 |
| 05/24/2023 | 85.175 | 85.224 | 84.448 | 84.898 |
| 05/25/2023 | 84.891 | 85.212 | 84.64 | 85.024 |
| 05/28/2023 | 85.022 | 85.34 | 84.828 | 85.006 |
| 05/29/2023 | 84.989 | 85.144 | 84.314 | 84.479 |
| 05/30/2023 | 84.474 | 84.583 | 83.639 | 83.832 |
| 05/31/2023 | 83.796 | 84.295 | 83.52 | 84.225 |
| 06/01/2023 | 84.222 | 84.894 | 83.984 | 84.774 |
| 06/04/2023 | 84.907 | 85.037 | 84.555 | 84.699 |
| 06/05/2023 | 84.7 | 85.103 | 84.562 | 84.862 |
| 06/06/2023 | 84.828 | 84.927 | 84.418 | 84.571 |
| 06/07/2023 | 84.55 | 84.92 | 84.422 | 84.648 |
| 06/08/2023 | 84.635 | 85.553 | 84.367 | 85.426 |
| 06/11/2023 | 85.37 | 85.663 | 85.277 | 85.434 |
| 06/12/2023 | 85.441 | 86.245 | 85.15 | 86.213 |
| 06/13/2023 | 86.194 | 87.006 | 86.064 | 86.904 |
| 06/14/2023 | 86.881 | 87.606 | 86.635 | 87.441 |
| 06/15/2023 | 87.433 | 88.561 | 87.272 | 88.514 |
| 06/18/2023 | 88.417 | 88.549 | 87.811 | 87.994 |
| 06/19/2023 | 88.007 | 88.2 | 86.855 | 87.206 |
| 06/20/2023 | 87.19 | 88.12 | 87.088 | 87.954 |
| 06/21/2023 | 87.946 | 88.509 | 87.704 | 88.385 |
| 06/22/2023 | 88.358 | 88.583 | 87.476 | 88.276 |
| 06/25/2023 | 88.22 | 88.618 | 87.979 | 88.425 |
| 06/26/2023 | 88.439 | 88.976 | 88.245 | 88.754 |
| 06/27/2023 | 88.756 | 88.878 | 87.601 | 87.733 |
| 06/28/2023 | 87.748 | 88.022 | 87.6 | 87.85 |
| 06/29/2023 | 87.834 | 88.637 | 87.752 | 88.583 |
| 07/02/2023 | 88.484 | 89.076 | 88.382 | 88.983 |
| 07/03/2023 | 88.978 | 89.594 | 88.825 | 89.393 |
| 07/04/2023 | 89.395 | 89.696 | 89.134 | 89.336 |
| 07/05/2023 | 89.324 | 89.4 | 88.538 | 88.677 |
| 07/06/2023 | 88.671 | 88.838 | 88.175 | 88.213 |
| 07/09/2023 | 88.236 | 88.626 | 87.656 | 87.727 |
| 07/10/2023 | 87.729 | 87.944 | 86.703 | 86.947 |
| 07/11/2023 | 86.991 | 87.261 | 86.24 | 87.157 |
| 07/12/2023 | 87.138 | 88.343 | 87.065 | 88.228 |
| 07/13/2023 | 88.226 | 88.687 | 87.814 | 88.408 |
| 07/16/2023 | 88.356 | 88.413 | 87.454 | 87.712 |
| 07/17/2023 | 87.691 | 87.987 | 86.458 | 87.07 |
| 07/18/2023 | 87.059 | 87.686 | 86.895 | 87.428 |
| 07/19/2023 | 87.428 | 87.876 | 87.172 | 87.305 |
| 07/20/2023 | 87.311 | 87.906 | 87.031 | 87.478 |
| 07/23/2023 | 87.444 | 87.775 | 87.039 | 87.75 |
| 07/24/2023 | 87.743 | 87.981 | 87.582 | 87.652 |
| 07/25/2023 | 87.64 | 87.804 | 86.986 | 87.002 |
| 07/26/2023 | 87.027 | 87.79 | 85.698 | 86.184 |
| 07/27/2023 | 86.212 | 86.95 | 84.94 | 86.866 |
| 07/30/2023 | 86.805 | 88.494 | 86.643 | 88.305 |
| 07/31/2023 | 88.305 | 88.593 | 87.818 | 88.12 |
| 08/01/2023 | 88.092 | 88.22 | 86.875 | 87.109 |
| 08/02/2023 | 87.107 | 87.46 | 86.405 | 86.609 |
| 08/03/2023 | 86.599 | 87.044 | 86.359 | 86.442 |
| 08/06/2023 | 86.383 | 87.018 | 86.325 | 86.965 |
| 08/07/2023 | 86.964 | 87.309 | 86.323 | 86.924 |
| 08/08/2023 | 86.878 | 87.232 | 86.686 | 86.949 |
| 08/09/2023 | 86.948 | 87.794 | 86.878 | 87.137 |
| 08/10/2023 | 87.13 | 87.458 | 86.591 | 86.704 |
| 08/13/2023 | 86.72 | 86.987 | 86.269 | 86.957 |
| 08/14/2023 | 86.941 | 87.244 | 83.188 | 86.604 |
| 08/15/2023 | 86.615 | 87.157 | 86.379 | 86.855 |
| 08/16/2023 | 86.844 | 87.078 | 86.302 | 86.385 |
| 08/17/2023 | 86.378 | 86.505 | 85.982 | 86.08 |
| 08/20/2023 | 86.17 | 86.741 | 85.794 | 86.656 |
| 08/21/2023 | 86.665 | 86.947 | 86.543 | 86.734 |
| 08/22/2023 | 86.72 | 86.884 | 86.18 | 86.566 |
| 08/23/2023 | 86.556 | 86.746 | 86.23 | 86.357 |
| 08/24/2023 | 86.35 | 86.615 | 86.153 | 86.418 |
| 08/27/2023 | 86.466 | 86.812 | 86.392 | 86.591 |
| 08/28/2023 | 86.588 | 87.121 | 86.414 | 87.088 |
| 08/29/2023 | 87.088 | 87.528 | 86.852 | 87.044 |
| 08/30/2023 | 87.046 | 87.196 | 86.487 | 86.824 |
| 08/31/2023 | 86.806 | 87.06 | 86.542 | 86.927 |
| 09/03/2023 | 86.885 | 87.139 | 86.756 | 86.969 |
| 09/04/2023 | 86.964 | 87.171 | 86.295 | 86.91 |
| 09/05/2023 | 86.908 | 86.95 | 86.526 | 86.684 |
| 09/06/2023 | 86.684 | 86.877 | 86.42 | 86.545 |
| 09/07/2023 | 86.53 | 87.266 | 86.412 | 86.952 |
| 09/10/2023 | 86.825 | 86.926 | 86.442 | 86.758 |
| 09/11/2023 | 86.76 | 86.911 | 86.557 | 86.817 |
| 09/12/2023 | 86.81 | 87.32 | 86.748 | 87.222 |
| 09/13/2023 | 87.242 | 87.455 | 86.994 | 87.163 |
| 09/14/2023 | 87.173 | 87.635 | 87.028 | 87.194 |
| 09/17/2023 | 87.219 | 87.451 | 87.077 | 87.329 |
| 09/18/2023 | 87.335 | 87.837 | 87.174 | 87.747 |
| 09/19/2023 | 87.754 | 88.319 | 87.678 | 87.909 |
| 09/20/2023 | 87.904 | 88.245 | 87.288 | 87.521 |
| 09/21/2023 | 87.528 | 88.736 | 87.385 | 88.437 |
| 09/24/2023 | 88.434 | 88.902 | 88.176 | 88.823 |
| 09/25/2023 | 88.833 | 88.968 | 88.492 | 88.594 |
| 09/26/2023 | 88.608 | 88.779 | 88.274 | 88.577 |
| 09/27/2023 | 88.593 | 89.132 | 88.4 | 89 |
| 09/28/2023 | 89.002 | 90.205 | 88.77 | 89.547 |
| 10/01/2023 | 89.643 | 89.889 | 88.976 | 89.099 |
| 10/02/2023 | 89.094 | 89.33 | 87.08 | 88.046 |
| 10/03/2023 | 88.042 | 88.344 | 87.581 | 88.136 |
| 10/04/2023 | 88.127 | 88.595 | 87.987 | 88.583 |
| 10/05/2023 | 88.592 | 89.632 | 88.488 | 89.427 |
| 10/08/2023 | 89.19 | 89.493 | 88.905 | 89.428 |
| 10/09/2023 | 89.423 | 89.925 | 89.308 | 89.896 |
| 10/10/2023 | 89.886 | 89.931 | 89.484 | 89.772 |
| 10/11/2023 | 89.772 | 89.837 | 88.717 | 88.778 |
| 10/12/2023 | 88.774 | 88.895 | 87.976 | 87.976 |
| 10/15/2023 | 88.183 | 88.699 | 88.154 | 88.61 |
| 10/16/2023 | 88.6 | 88.666 | 87.695 | 88.326 |
| 10/17/2023 | 88.325 | 88.589 | 87.675 | 87.757 |
| 10/18/2023 | 87.726 | 87.801 | 87.118 | 87.578 |
| 10/19/2023 | 87.579 | 87.698 | 87.191 | 87.31 |
| 10/22/2023 | 87.279 | 87.671 | 87.101 | 87.496 |
| 10/23/2023 | 87.479 | 87.811 | 87.34 | 87.593 |
| 10/24/2023 | 87.597 | 87.954 | 87.004 | 87.127 |
| 10/25/2023 | 87.133 | 87.657 | 86.782 | 87.52 |
| 10/26/2023 | 87.515 | 87.681 | 86.822 | 86.939 |
| 10/29/2023 | 86.973 | 87.425 | 86.852 | 87.1 |
| 10/30/2023 | 87.098 | 88.34 | 87.03 | 88.31 |
| 10/31/2023 | 88.329 | 88.6 | 87.554 | 88.236 |
| 11/01/2023 | 88.226 | 88.854 | 88.205 | 88.756 |
| 11/02/2023 | 88.751 | 89.602 | 88.494 | 89.578 |
| 11/05/2023 | 89.524 | 89.759 | 89.385 | 89.437 |
| 11/06/2023 | 89.437 | 89.604 | 88.932 | 89.271 |
| 11/07/2023 | 89.273 | 89.505 | 89.16 | 89.207 |
| 11/08/2023 | 89.205 | 89.862 | 89.125 | 89.283 |
| 11/09/2023 | 89.28 | 89.45 | 89.063 | 89.248 |
| 11/12/2023 | 89.249 | 89.494 | 88.966 | 89.184 |
| 11/13/2023 | 89.181 | 90.373 | 88.947 | 90.283 |
| 11/14/2023 | 90.286 | 91.196 | 90.183 | 91.142 |
| 11/15/2023 | 91.135 | 91.206 | 89.857 | 89.928 |
| 11/16/2023 | 89.915 | 90.052 | 89.296 | 89.616 |
| 11/19/2023 | 89.592 | 89.947 | 89.187 | 89.565 |
| 11/20/2023 | 89.563 | 89.77 | 89.357 | 89.747 |
| 11/21/2023 | 89.745 | 90.129 | 89.573 | 90.073 |
| 11/22/2023 | 90.071 | 90.492 | 89.96 | 90.417 |
| 11/23/2023 | 90.418 | 91.03 | 90.36 | 90.992 |
| 11/26/2023 | 90.941 | 90.985 | 90.273 | 90.644 |
| 11/27/2023 | 90.643 | 90.732 | 90.345 | 90.404 |
| 11/28/2023 | 90.403 | 91.221 | 90.235 | 90.588 |
| 11/29/2023 | 90.578 | 91.385 | 90.445 | 91.273 |
| 11/30/2023 | 91.271 | 91.517 | 90.967 | 91.108 |
| 12/03/2023 | 91.032 | 91.103 | 90.521 | 90.81 |
| 12/04/2023 | 90.811 | 90.84 | 90.079 | 90.189 |
| 12/05/2023 | 90.188 | 90.905 | 90.138 | 90.426 |
| 12/06/2023 | 90.426 | 90.846 | 87.7 | 88.69 |
| 12/07/2023 | 88.687 | 89.025 | 87.967 | 88.75 |
| 12/10/2023 | 88.635 | 89.659 | 88.538 | 89.545 |
| 12/11/2023 | 89.535 | 89.599 | 88.959 | 89.19 |
| 12/12/2023 | 89.191 | 89.311 | 88.558 | 88.667 |
| 12/13/2023 | 88.674 | 88.806 | 87.744 | 88.069 |
| 12/14/2023 | 88.063 | 88.44 | 87.869 | 88.365 |
| 12/17/2023 | 88.33 | 89.099 | 87.983 | 88.728 |
| 12/18/2023 | 88.728 | 90.365 | 88.464 | 90.148 |
| 12/19/2023 | 90.147 | 90.432 | 89.774 | 89.797 |
| 12/20/2023 | 89.797 | 89.828 | 89.247 | 89.465 |
| 12/21/2023 | 89.463 | 89.829 | 89.239 | 89.647 |
| 12/24/2023 | 89.667 | 90.183 | 89.331 | 89.592 |
| 12/25/2023 | 89.583 | 90.203 | 89.502 | 90.136 |
| 12/26/2023 | 90.143 | 90.424 | 89.659 | 89.803 |
| 12/27/2023 | 89.797 | 90.074 | 89.038 | 89.496 |
| 12/28/2023 | 89.49 | 89.901 | 89.057 | 89.135 |
| 12/31/2023 | 89.175 | 89.352 | 88.884 | 89.088 |