SEKJPY
SEKJPY
17:08:03
16.845 ¥
+0.0103 (%+0.05)
Previous Close: 16.8356·
Volatility: 0.5900
Day Low₺16.7605
Day High₺16.8587
Market Data
Spot Rate
B:16.8411
A:16.8501
Week over week (WoW)
-0.61%
Month over month (MoM)
-2.28%
Year to date (YTD)
-0.98%
Year over year (YoY)
+11.98%
SEKJPY: Swedish Krona / Japanese Yen Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.6939
CLOSE 12.6897
Low
LOW 11.9675
High
HIGH 14.0045
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 13.739 | 13.754 | 13.694 | 13.7465 |
| 01/02/2018 | 13.7455 | 13.7665 | 13.7185 | 13.7465 |
| 01/03/2018 | 13.746 | 13.879 | 13.7435 | 13.8655 |
| 01/04/2018 | 13.866 | 13.9175 | 13.832 | 13.891 |
| 01/07/2018 | 13.8715 | 13.904 | 13.7415 | 13.789 |
| 01/08/2018 | 13.79 | 13.8005 | 13.6305 | 13.6815 |
| 01/09/2018 | 13.682 | 13.7095 | 13.5755 | 13.5955 |
| 01/10/2018 | 13.5975 | 13.7075 | 13.577 | 13.6715 |
| 01/11/2018 | 13.6675 | 13.8005 | 13.6665 | 13.7975 |
| 01/14/2018 | 13.796 | 13.825 | 13.7335 | 13.7925 |
| 01/15/2018 | 13.7935 | 13.8465 | 13.7515 | 13.7785 |
| 01/23/2018 | 13.7705 | 13.7845 | 13.7305 | 13.7615 |
| 01/24/2018 | 13.7615 | 13.8855 | 13.7555 | 13.7995 |
| 01/25/2018 | 13.803 | 13.881 | 13.7515 | 13.8065 |
| 01/28/2018 | 13.8095 | 13.8325 | 13.7505 | 13.8165 |
| 01/29/2018 | 13.8135 | 13.8245 | 13.716 | 13.7845 |
| 01/30/2018 | 13.7865 | 13.9215 | 13.779 | 13.8505 |
| 01/31/2018 | 13.8525 | 13.9625 | 13.841 | 13.9415 |
| 02/01/2018 | 13.9385 | 14.0045 | 13.9285 | 13.9325 |
| 02/04/2018 | 13.9135 | 13.9415 | 13.7165 | 13.7165 |
| 02/05/2018 | 13.716 | 13.7825 | 13.567 | 13.7675 |
| 02/06/2018 | 13.7685 | 13.804 | 13.5485 | 13.5775 |
| 02/07/2018 | 13.5775 | 13.6195 | 13.3685 | 13.3845 |
| 02/08/2018 | 13.3915 | 13.4835 | 13.284 | 13.4265 |
| 02/11/2018 | 13.437 | 13.4845 | 13.3745 | 13.4675 |
| 02/12/2018 | 13.468 | 13.4965 | 13.3525 | 13.4355 |
| 02/13/2018 | 13.4345 | 13.4685 | 13.2255 | 13.4595 |
| 02/14/2018 | 13.4615 | 13.4675 | 13.3245 | 13.3755 |
| 02/15/2018 | 13.3755 | 13.4175 | 13.3235 | 13.3495 |
| 02/18/2018 | 13.3425 | 13.3855 | 13.3145 | 13.349 |
| 02/19/2018 | 13.3495 | 13.3655 | 13.2275 | 13.2405 |
| 02/20/2018 | 13.2405 | 13.3215 | 13.2395 | 13.2715 |
| 02/21/2018 | 13.2705 | 13.2795 | 13.1285 | 13.1385 |
| 02/22/2018 | 13.1365 | 13.1725 | 13.0215 | 13.0765 |
| 02/25/2018 | 13.0745 | 13.1365 | 13.0505 | 13.1195 |
| 02/26/2018 | 13.1155 | 13.1545 | 13.0415 | 13.0415 |
| 02/27/2018 | 13.0405 | 13.0745 | 12.8525 | 12.8735 |
| 02/28/2018 | 12.8755 | 12.9495 | 12.8335 | 12.8715 |
| 03/01/2018 | 12.8705 | 12.894 | 12.7245 | 12.8205 |
| 03/04/2018 | 12.818 | 12.8695 | 12.7075 | 12.8565 |
| 03/05/2018 | 12.8555 | 12.9455 | 12.818 | 12.9385 |
| 03/06/2018 | 12.9375 | 12.9445 | 12.8085 | 12.8885 |
| 03/07/2018 | 12.8895 | 12.9135 | 12.8135 | 12.8535 |
| 03/08/2018 | 12.8525 | 12.9965 | 12.8375 | 12.9595 |
| 03/11/2018 | 12.9445 | 12.9865 | 12.8895 | 12.912 |
| 03/12/2018 | 12.9155 | 13.055 | 12.8995 | 12.972 |
| 03/13/2018 | 12.973 | 13.0255 | 12.9335 | 12.9955 |
| 03/14/2018 | 12.989 | 13.0135 | 12.9405 | 13.007 |
| 03/15/2018 | 12.996 | 13.0045 | 12.8945 | 12.9315 |
| 03/18/2018 | 12.925 | 13.0065 | 12.8635 | 12.985 |
| 03/19/2018 | 12.9845 | 13.0625 | 12.9485 | 12.959 |
| 03/20/2018 | 12.9575 | 12.9835 | 12.9075 | 12.962 |
| 03/21/2018 | 12.9675 | 12.971 | 12.747 | 12.748 |
| 03/22/2018 | 12.7555 | 12.7835 | 12.6685 | 12.7015 |
| 03/25/2018 | 12.7005 | 12.8925 | 12.6995 | 12.8745 |
| 03/26/2018 | 12.868 | 12.9285 | 12.781 | 12.7975 |
| 03/27/2018 | 12.8045 | 12.846 | 12.7125 | 12.7925 |
| 03/28/2018 | 12.791 | 12.799 | 12.6765 | 12.73 |
| 03/29/2018 | 12.724 | 12.747 | 12.6935 | 12.737 |
| 04/01/2018 | 12.737 | 12.7625 | 12.5765 | 12.6205 |
| 04/02/2018 | 12.624 | 12.7315 | 12.5865 | 12.7035 |
| 04/03/2018 | 12.6995 | 12.7265 | 12.6125 | 12.713 |
| 04/04/2018 | 12.7025 | 12.7735 | 12.697 | 12.756 |
| 04/05/2018 | 12.754 | 12.791 | 12.7025 | 12.746 |
| 04/08/2018 | 12.748 | 12.8155 | 12.7275 | 12.768 |
| 04/09/2018 | 12.7665 | 12.9255 | 12.7585 | 12.914 |
| 04/10/2018 | 12.9055 | 12.918 | 12.8075 | 12.827 |
| 04/11/2018 | 12.827 | 12.8505 | 12.6995 | 12.7685 |
| 04/12/2018 | 12.764 | 12.8115 | 12.638 | 12.6675 |
| 04/15/2018 | 12.6785 | 12.7735 | 12.6405 | 12.726 |
| 04/16/2018 | 12.7275 | 12.7475 | 12.7035 | 12.735 |
| 04/17/2018 | 12.736 | 12.7945 | 12.73 | 12.761 |
| 04/18/2018 | 12.764 | 12.8255 | 12.7455 | 12.775 |
| 04/19/2018 | 12.7705 | 12.8105 | 12.7245 | 12.744 |
| 04/22/2018 | 12.748 | 12.7805 | 12.7185 | 12.758 |
| 04/23/2018 | 12.7565 | 12.8495 | 12.7525 | 12.79 |
| 04/24/2018 | 12.79 | 12.8075 | 12.7465 | 12.7755 |
| 04/25/2018 | 12.7765 | 12.8105 | 12.5785 | 12.617 |
| 04/26/2018 | 12.609 | 12.6335 | 12.5125 | 12.6005 |
| 04/29/2018 | 12.596 | 12.6225 | 12.4565 | 12.503 |
| 04/30/2018 | 12.493 | 12.5105 | 12.373 | 12.421 |
| 05/01/2018 | 12.422 | 12.4485 | 12.312 | 12.3255 |
| 05/02/2018 | 12.3195 | 12.4085 | 12.2905 | 12.39 |
| 05/03/2018 | 12.395 | 12.4105 | 12.2965 | 12.3945 |
| 05/06/2018 | 12.402 | 12.411 | 12.3285 | 12.347 |
| 05/07/2018 | 12.3665 | 12.4175 | 12.3185 | 12.3765 |
| 05/08/2018 | 12.387 | 12.6405 | 12.36 | 12.6065 |
| 05/09/2018 | 12.601 | 12.7155 | 12.5985 | 12.646 |
| 05/10/2018 | 12.6465 | 12.7475 | 12.6185 | 12.714 |
| 05/13/2018 | 12.719 | 12.7745 | 12.6845 | 12.685 |
| 05/14/2018 | 12.69 | 12.7605 | 12.6025 | 12.7055 |
| 05/15/2018 | 12.7095 | 12.7145 | 12.5715 | 12.682 |
| 05/16/2018 | 12.677 | 12.7425 | 12.6525 | 12.684 |
| 05/17/2018 | 12.6815 | 12.716 | 12.6385 | 12.6535 |
| 05/20/2018 | 12.669 | 12.8055 | 12.652 | 12.8045 |
| 05/21/2018 | 12.8015 | 12.8455 | 12.7595 | 12.7605 |
| 05/22/2018 | 12.765 | 12.7745 | 12.4645 | 12.569 |
| 05/23/2018 | 12.565 | 12.581 | 12.4375 | 12.473 |
| 05/24/2018 | 12.4765 | 12.6305 | 12.4485 | 12.473 |
| 05/27/2018 | 12.564 | 12.5795 | 12.387 | 12.4 |
| 05/28/2018 | 12.3975 | 12.406 | 12.0455 | 12.1415 |
| 05/29/2018 | 12.1305 | 12.3915 | 12.0695 | 12.358 |
| 05/30/2018 | 12.354 | 12.4555 | 12.2715 | 12.3445 |
| 05/31/2018 | 12.3415 | 12.4535 | 12.326 | 12.415 |
| 06/03/2018 | 12.404 | 12.5515 | 12.3985 | 12.5355 |
| 06/04/2018 | 12.5375 | 12.576 | 12.4685 | 12.546 |
| 06/05/2018 | 12.5435 | 12.6485 | 12.541 | 12.616 |
| 06/06/2018 | 12.6185 | 12.7105 | 12.5915 | 12.613 |
| 06/07/2018 | 12.614 | 12.6345 | 12.4485 | 12.5765 |
| 06/10/2018 | 12.551 | 12.7185 | 12.538 | 12.7055 |
| 06/11/2018 | 12.703 | 12.8285 | 12.6935 | 12.768 |
| 06/12/2018 | 12.764 | 12.8495 | 12.764 | 12.8155 |
| 06/13/2018 | 12.8145 | 12.826 | 12.649 | 12.651 |
| 06/14/2018 | 12.6635 | 12.6865 | 12.5375 | 12.5925 |
| 06/17/2018 | 12.559 | 12.583 | 12.4555 | 12.54 |
| 06/18/2018 | 12.538 | 12.545 | 12.2585 | 12.377 |
| 06/19/2018 | 12.372 | 12.4385 | 12.336 | 12.424 |
| 06/20/2018 | 12.4205 | 12.4655 | 12.3365 | 12.364 |
| 06/21/2018 | 12.3685 | 12.4755 | 12.352 | 12.425 |
| 06/24/2018 | 12.424 | 12.45 | 12.2735 | 12.4075 |
| 06/25/2018 | 12.4105 | 12.4335 | 12.3585 | 12.3875 |
| 06/26/2018 | 12.394 | 12.4105 | 12.2825 | 12.284 |
| 06/27/2018 | 12.2815 | 12.3055 | 12.2115 | 12.2465 |
| 06/28/2018 | 12.247 | 12.4045 | 12.2275 | 12.37 |
| 07/01/2018 | 12.3675 | 12.3865 | 12.2805 | 12.368 |
| 07/02/2018 | 12.3635 | 12.547 | 12.3385 | 12.5235 |
| 07/03/2018 | 12.515 | 12.5925 | 12.494 | 12.5725 |
| 07/04/2018 | 12.565 | 12.6735 | 12.5465 | 12.6225 |
| 07/05/2018 | 12.6125 | 12.6805 | 12.5815 | 12.6595 |
| 07/08/2018 | 12.6405 | 12.7305 | 12.64 | 12.708 |
| 07/09/2018 | 12.701 | 12.7475 | 12.6845 | 12.711 |
| 07/10/2018 | 12.6925 | 12.7375 | 12.6355 | 12.6955 |
| 07/11/2018 | 12.6995 | 12.791 | 12.6595 | 12.6945 |
| 07/12/2018 | 12.684 | 12.7145 | 12.6025 | 12.647 |
| 07/15/2018 | 12.649 | 12.7485 | 12.6375 | 12.73 |
| 07/16/2018 | 12.732 | 12.8155 | 12.7245 | 12.7635 |
| 07/17/2018 | 12.768 | 12.7845 | 12.6925 | 12.731 |
| 07/18/2018 | 12.7355 | 12.74 | 12.6055 | 12.619 |
| 07/19/2018 | 12.6285 | 12.6475 | 12.5795 | 12.5955 |
| 07/22/2018 | 12.5885 | 12.602 | 12.5265 | 12.5635 |
| 07/23/2018 | 12.5715 | 12.6125 | 12.5165 | 12.605 |
| 07/24/2018 | 12.5985 | 12.683 | 12.5805 | 12.672 |
| 07/25/2018 | 12.6755 | 12.693 | 12.6105 | 12.622 |
| 07/26/2018 | 12.6215 | 12.628 | 12.5325 | 12.564 |
| 07/29/2018 | 12.5475 | 12.7005 | 12.544 | 12.69 |
| 07/30/2018 | 12.6785 | 12.768 | 12.6625 | 12.726 |
| 07/31/2018 | 12.72 | 12.7455 | 12.6535 | 12.686 |
| 08/01/2018 | 12.681 | 12.687 | 12.5505 | 12.556 |
| 08/02/2018 | 12.555 | 12.5795 | 12.4745 | 12.4835 |
| 08/05/2018 | 12.4775 | 12.495 | 12.4515 | 12.463 |
| 08/06/2018 | 12.474 | 12.4995 | 12.4445 | 12.494 |
| 08/07/2018 | 12.492 | 12.5185 | 12.3715 | 12.392 |
| 08/08/2018 | 12.397 | 12.4085 | 12.3195 | 12.332 |
| 08/09/2018 | 12.334 | 12.342 | 12.0875 | 12.161 |
| 08/12/2018 | 12.0625 | 12.1935 | 11.9915 | 12.144 |
| 08/13/2018 | 12.1415 | 12.2275 | 12.1215 | 12.1525 |
| 08/14/2018 | 12.1605 | 12.1745 | 11.9685 | 12.0305 |
| 08/15/2018 | 12.033 | 12.1055 | 11.9925 | 12.0635 |
| 08/16/2018 | 12.0535 | 12.0875 | 11.9675 | 12.0655 |
| 08/19/2018 | 12.0735 | 12.0885 | 12.0155 | 12.0265 |
| 08/20/2018 | 12.0265 | 12.1625 | 12.0115 | 12.127 |
| 08/21/2018 | 12.1275 | 12.2095 | 12.0985 | 12.1965 |
| 08/22/2018 | 12.204 | 12.2255 | 12.1585 | 12.1735 |
| 08/23/2018 | 12.1755 | 12.2455 | 12.157 | 12.1915 |
| 08/26/2018 | 12.1915 | 12.226 | 12.1345 | 12.211 |
| 08/27/2018 | 12.228 | 12.2395 | 12.1425 | 12.1725 |
| 08/28/2018 | 12.173 | 12.2285 | 12.1055 | 12.223 |
| 08/29/2018 | 12.223 | 12.2755 | 12.1525 | 12.1705 |
| 08/30/2018 | 12.1675 | 12.2035 | 12.1055 | 12.1495 |
| 09/02/2018 | 12.131 | 12.2205 | 12.114 | 12.21 |
| 09/03/2018 | 12.211 | 12.2765 | 12.1655 | 12.269 |
| 09/04/2018 | 12.254 | 12.3415 | 12.2005 | 12.3195 |
| 09/05/2018 | 12.3115 | 12.3225 | 12.1385 | 12.1585 |
| 09/06/2018 | 12.153 | 12.2695 | 12.1105 | 12.262 |
| 09/09/2018 | 12.2555 | 12.3145 | 12.232 | 12.2565 |
| 09/10/2018 | 12.257 | 12.364 | 12.2485 | 12.3405 |
| 09/11/2018 | 12.35 | 12.4355 | 12.2985 | 12.3895 |
| 09/12/2018 | 12.387 | 12.5175 | 12.3795 | 12.5005 |
| 09/13/2018 | 12.501 | 12.5175 | 12.3655 | 12.383 |
| 09/16/2018 | 12.3745 | 12.5765 | 12.3675 | 12.5525 |
| 09/17/2018 | 12.545 | 12.6375 | 12.5135 | 12.6135 |
| 09/18/2018 | 12.605 | 12.6805 | 12.5925 | 12.6615 |
| 09/19/2018 | 12.654 | 12.826 | 12.6355 | 12.8255 |
| 09/20/2018 | 12.8255 | 12.8775 | 12.7965 | 12.804 |
| 09/23/2018 | 12.787 | 12.8725 | 12.763 | 12.82 |
| 09/24/2018 | 12.8175 | 12.8895 | 12.8125 | 12.822 |
| 09/25/2018 | 12.822 | 12.8475 | 12.7795 | 12.798 |
| 09/26/2018 | 12.791 | 12.87 | 12.7215 | 12.805 |
| 09/27/2018 | 12.7995 | 12.8445 | 12.7275 | 12.7865 |
| 09/30/2018 | 12.8215 | 12.8255 | 12.7225 | 12.744 |
| 10/01/2018 | 12.741 | 12.75 | 12.586 | 12.618 |
| 10/02/2018 | 12.616 | 12.7115 | 12.5865 | 12.6535 |
| 10/03/2018 | 12.6425 | 12.6585 | 12.5545 | 12.5795 |
| 10/04/2018 | 12.575 | 12.5945 | 12.498 | 12.5455 |
| 10/07/2018 | 12.55 | 12.5655 | 12.3955 | 12.463 |
| 10/08/2018 | 12.4565 | 12.4695 | 12.374 | 12.4125 |
| 10/09/2018 | 12.4125 | 12.459 | 12.2785 | 12.284 |
| 10/10/2018 | 12.292 | 12.513 | 12.2745 | 12.498 |
| 10/11/2018 | 12.492 | 12.564 | 12.476 | 12.522 |
| 10/14/2018 | 12.484 | 12.527 | 12.42 | 12.482 |
| 10/15/2018 | 12.488 | 12.623 | 12.476 | 12.595 |
| 10/16/2018 | 12.598 | 12.6215 | 12.5165 | 12.569 |
| 10/17/2018 | 12.57 | 12.5785 | 12.3825 | 12.4015 |
| 10/18/2018 | 12.406 | 12.534 | 12.4035 | 12.523 |
| 10/21/2018 | 12.524 | 12.5905 | 12.487 | 12.532 |
| 10/22/2018 | 12.5335 | 12.546 | 12.4355 | 12.4535 |
| 10/23/2018 | 12.4595 | 12.4915 | 12.2915 | 12.3025 |
| 10/24/2018 | 12.2975 | 12.3655 | 12.2695 | 12.3355 |
| 10/25/2018 | 12.3465 | 12.357 | 12.182 | 12.2505 |
| 10/28/2018 | 12.2205 | 12.3445 | 12.2205 | 12.2805 |
| 10/29/2018 | 12.2805 | 12.3565 | 12.2725 | 12.3235 |
| 10/30/2018 | 12.3335 | 12.3545 | 12.3075 | 12.33 |
| 10/31/2018 | 12.3235 | 12.4995 | 12.3105 | 12.4615 |
| 11/01/2018 | 12.461 | 12.5545 | 12.443 | 12.492 |
| 11/04/2018 | 12.512 | 12.5205 | 12.453 | 12.5015 |
| 11/05/2018 | 12.5055 | 12.5345 | 12.4625 | 12.5345 |
| 11/06/2018 | 12.5335 | 12.6065 | 12.5225 | 12.5915 |
| 11/07/2018 | 12.5915 | 12.6885 | 12.5765 | 12.6335 |
| 11/08/2018 | 12.6375 | 12.6505 | 12.521 | 12.5455 |
| 11/11/2018 | 12.529 | 12.5605 | 12.4495 | 12.4515 |
| 11/12/2018 | 12.4525 | 12.5955 | 12.4165 | 12.5565 |
| 11/13/2018 | 12.556 | 12.6085 | 12.4635 | 12.5065 |
| 11/14/2018 | 12.5035 | 12.5705 | 12.44 | 12.5335 |
| 11/15/2018 | 12.5365 | 12.5475 | 12.4865 | 12.5245 |
| 11/18/2018 | 12.517 | 12.5565 | 12.4855 | 12.497 |
| 11/19/2018 | 12.498 | 12.5134 | 12.38 | 12.3936 |
| 11/20/2018 | 12.3923 | 12.5333 | 12.384 | 12.504 |
| 11/21/2018 | 12.5025 | 12.5277 | 12.4683 | 12.4908 |
| 11/22/2018 | 12.4914 | 12.5074 | 12.4027 | 12.4154 |
| 11/25/2018 | 12.4259 | 12.5369 | 12.4121 | 12.5051 |
| 11/26/2018 | 12.5048 | 12.5264 | 12.4655 | 12.4985 |
| 11/27/2018 | 12.4987 | 12.5841 | 12.4841 | 12.5738 |
| 11/28/2018 | 12.5741 | 12.5792 | 12.4703 | 12.4956 |
| 11/29/2018 | 12.4953 | 12.5171 | 12.4557 | 12.4699 |
| 12/02/2018 | 12.5634 | 12.6008 | 12.5124 | 12.6008 |
| 12/03/2018 | 12.6014 | 12.6095 | 12.4741 | 12.5015 |
| 12/04/2018 | 12.5022 | 12.6296 | 12.4896 | 12.6107 |
| 12/05/2018 | 12.6115 | 12.6142 | 12.4624 | 12.5452 |
| 12/06/2018 | 12.5453 | 12.5603 | 12.4546 | 12.4694 |
| 12/09/2018 | 12.4426 | 12.5042 | 12.4106 | 12.4555 |
| 12/10/2018 | 12.4565 | 12.5239 | 12.4319 | 12.4799 |
| 12/11/2018 | 12.4808 | 12.5083 | 12.3824 | 12.4589 |
| 12/12/2018 | 12.4599 | 12.5585 | 12.4498 | 12.5483 |
| 12/13/2018 | 12.5483 | 12.5484 | 12.4573 | 12.5045 |
| 12/16/2018 | 12.5046 | 12.5384 | 12.4327 | 12.4413 |
| 12/17/2018 | 12.4411 | 12.4652 | 12.3891 | 12.4091 |
| 12/18/2018 | 12.409 | 12.4343 | 12.3224 | 12.3761 |
| 12/19/2018 | 12.3758 | 12.5123 | 12.306 | 12.3957 |
| 12/20/2018 | 12.3958 | 12.4447 | 12.2814 | 12.2855 |
| 12/23/2018 | 12.247 | 12.3175 | 12.187 | 12.2105 |
| 12/24/2018 | 12.2022 | 12.2182 | 12.1405 | 12.1717 |
| 12/25/2018 | 12.1743 | 12.2479 | 12.136 | 12.2452 |
| 12/26/2018 | 12.2461 | 12.3273 | 12.2109 | 12.3254 |
| 12/27/2018 | 12.3241 | 12.3431 | 12.276 | 12.2974 |
| 12/30/2018 | 12.3027 | 12.3915 | 12.2698 | 12.3719 |
| 12/31/2018 | 12.3716 | 12.4246 | 12.346 | 12.3706 |