Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
SEKJPY logo
SEKJPY
SEKJPY
17:27:50
16.8404 ¥
+0.0057 (%+0.03)
Previous Close: 16.8356·
Volatility: 0.5900
Day Low₺16.7605
Day High₺16.8587
Bid16.8358
Ask16.8477

Market Data

Spot Rate
B:16.8358
A:16.8477
Week over week (WoW)
-0.64%
Month over month (MoM)
-2.31%
Year to date (YTD)
-1.01%
Year over year (YoY)
+11.95%
Overview
Technicals
Comments
Archive

SEKJPY: Swedish Krona / Japanese Yen Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.3283
CLOSE 14.3294

Low

LOW 13.2571

High

HIGH 15.4232
DATEOPENHIGHLOWCLOSE
01/01/202413.96514.08613.885513.895
01/02/202413.893914.000913.882613.9274
01/03/202413.927914.174213.891314.1464
01/04/202414.14714.21114.092414.1073
01/07/202414.109714.137714.011714.092
01/08/202414.091814.108814.00114.0913
01/09/202414.091314.253914.066714.2531
01/10/202414.253714.284714.156814.1698
01/11/202414.171214.182414.075314.0824
01/14/202414.082414.183114.082214.1298
01/15/202414.130214.133914.055514.0996
01/16/202414.099114.192814.071914.1887
01/17/202414.18914.193214.092614.1173
01/18/202414.11714.186914.110714.1496
01/21/202414.152514.191414.119814.1453
01/22/202414.14514.218514.114.1501
01/23/202414.150114.168114.090214.129
01/24/202414.128514.194914.086614.1377
01/25/202414.137314.211814.083514.1607
01/28/202414.161214.182114.07314.114
01/29/202414.114914.203314.09614.1871
01/30/202414.187914.268214.117514.1415
01/31/202414.142914.147414.001814.081
02/01/202414.081414.171414.071714.1352
02/04/202414.139514.151113.998114.015
02/05/202414.015814.071613.991614.0709
02/06/202414.070214.19514.066814.1427
02/07/202414.142514.269514.122414.2595
02/08/202414.259314.292114.241214.2779
02/11/202414.273814.364214.253214.3617
02/12/202414.361814.375414.225414.2381
02/13/202414.23814.317214.209414.3172
02/14/202414.315214.380914.246714.3472
02/15/202414.347714.410114.319914.3951
02/18/202414.393114.448314.353214.4439
02/19/202414.445114.495114.407314.4718
02/20/202414.471914.507914.437914.4876
02/21/202414.485314.658914.484414.5683
02/22/202414.568814.623214.559414.5864
02/25/202414.580114.666914.552214.6578
02/26/202414.657814.664514.570514.5948
02/27/202414.594914.60914.522214.5835
02/28/202414.584114.587714.438114.4621
02/29/202414.461314.576614.449214.5537
03/03/202414.553514.604414.50214.5175
03/04/202414.515914.520814.422114.4414
03/05/202414.441514.533114.398514.5131
03/06/202414.514314.519614.348314.484
03/07/202414.483114.488114.374514.3809
03/10/202414.379214.411714.316914.3501
03/11/202414.346114.47914.318414.422
03/12/202414.423514.47814.385614.447
03/13/202414.449114.461214.331114.3444
03/14/202414.345714.401114.296414.3858
03/17/202414.386314.419414.264714.2956
03/18/202414.303614.484114.278114.4618
03/19/202414.457414.576914.432214.5694
03/20/202414.56514.587514.478314.4886
03/21/202414.486414.506114.313714.333
03/24/202414.325614.34214.278614.3193
03/25/202414.318114.362314.287514.3105
03/26/202414.314114.332114.204514.2599
03/27/202414.259114.259114.130214.1473
03/28/202414.149214.212614.108414.1954
03/31/202414.193714.193714.015114.0411
04/01/202414.043714.171714.01714.1139
04/02/202414.117314.266614.09414.2513
04/03/202414.251914.364714.196714.2217
04/04/202414.213314.275714.16214.2507
04/07/202414.262714.403814.225214.377
04/08/202414.373514.454914.347414.3818
04/09/202414.380714.431114.222314.2905
04/10/202414.295614.313314.206314.2919
04/11/202414.290414.295313.982114.078
04/14/202414.063114.234914.032714.1736
04/15/202414.170414.178114.075214.1157
04/16/202414.117914.156714.035414.11
04/17/202414.112314.203514.083614.1006
04/18/202414.09714.194813.929314.1601
04/21/202414.15214.234214.123814.2195
04/22/202414.223414.32714.188814.3129
04/23/202414.317714.35614.219114.275
04/24/202414.278714.365614.174114.3031
04/25/202414.292114.47114.278714.4679
04/28/202414.464114.671214.152414.3136
04/29/202414.313414.3714.266814.3134
04/30/202414.312914.430514.006314.1422
05/01/202414.138414.31614.082614.1338
05/02/202414.135714.171514.075214.1427
05/05/202414.141814.278714.121614.2316
05/06/202414.233514.291114.211814.2423
05/07/202414.24914.299414.182514.2596
05/08/202414.260414.342414.222514.3289
05/09/202414.33514.394314.308714.3699
05/12/202414.371914.42914.341214.4078
05/13/202414.414414.485114.36914.4782
05/14/202414.481514.538414.375214.5225
05/15/202414.522314.526214.433614.5029
05/16/202414.505514.542414.471414.5252
05/19/202414.523514.624214.514314.6182
05/20/202414.618714.679614.575214.6023
05/21/202414.609214.637914.55414.6059
05/22/202414.602714.685614.586214.6103
05/23/202414.618114.751514.603214.7155
05/26/202414.720414.795414.696614.7813
05/27/202414.777514.902214.766814.8608
05/28/202414.862814.875714.76314.7721
05/29/202414.777814.812714.612214.807
05/30/202414.800714.951414.77114.9361
06/02/202414.928315.015514.893714.9962
06/03/202414.994915.030314.758314.8387
06/04/202414.833815.034814.817515.0182
06/05/202415.022315.080114.956914.9732
06/06/202414.974315.013714.842514.8798
06/09/202414.858614.997314.821914.9874
06/10/202414.966615.032914.934214.9892
06/11/202414.984115.165114.968215.0976
06/12/202415.112215.172414.929514.9843
06/13/202414.986615.120414.841914.9656
06/16/202414.957915.057614.903515.0545
06/17/202415.049815.133715.004115.1222
06/18/202415.123815.160815.096715.1435
06/19/202415.143315.215815.111715.1344
06/20/202415.139115.215315.064115.2105
06/23/202415.19315.274215.135215.2376
06/24/202415.238915.252215.16915.1959
06/25/202415.194315.225115.1115.2051
06/26/202415.201215.212115.120515.127
06/27/202415.134115.195715.092315.1752
06/30/202415.202615.281215.186215.2147
07/01/202415.216715.266915.148215.2618
07/02/202415.262315.421415.253815.4125
07/03/202415.406215.415715.309715.3532
07/04/202415.353715.371115.261515.3378
07/07/202415.305515.357615.184215.1934
07/08/202415.195115.298615.168715.2944
07/09/202415.29215.351615.278915.334
07/10/202415.334215.423215.0815.1357
07/11/202415.133915.190914.929615.003
07/14/202415.008915.042114.871414.9089
07/15/202414.920214.961614.902514.9462
07/16/202414.950514.975314.785914.812
07/17/202414.815114.870514.732514.8391
07/18/202414.858514.887814.711914.7495
07/21/202414.760214.809714.612414.646
07/22/202414.64714.656614.449914.4506
07/23/202414.452414.47714.214114.2758
07/24/202414.281714.293314.029914.2112
07/25/202414.216214.328514.165614.2169
07/28/202414.209314.266414.161114.224
07/29/202414.223414.359314.16914.1877
07/30/202414.193114.296313.943614.0248
07/31/202414.024114.156913.891413.9174
08/01/202413.921913.984813.782613.8562
08/04/202413.870713.888713.257113.6511
08/05/202413.659313.886213.603513.7055
08/06/202413.709414.147413.698213.9792
08/07/202413.980914.045913.873514.0075
08/08/202414.006814.06413.909213.9358
08/11/202413.931814.093613.923613.9863
08/12/202413.985614.086913.951114.0292
08/13/202414.023114.185913.93614.0768
08/14/202414.075514.202714.037514.1659
08/15/202414.165814.181914.056814.1379
08/18/202414.144614.225813.935814.2164
08/19/202414.215914.28314.155714.2425
08/20/202414.23614.318714.204514.2619
08/21/202414.257414.309114.193314.2809
08/22/202414.27714.289214.145714.1861
08/25/202414.171114.171914.061614.1481
08/26/202414.14814.225514.120614.1825
08/27/202414.188314.227414.146614.1829
08/28/202414.179714.2414.112714.185
08/29/202414.17814.247114.144714.2288
09/01/202414.226214.359214.187214.3319
09/02/202414.335814.353414.088214.1161
09/03/202414.115714.137813.982213.9891
09/04/202413.986514.017113.908213.9905
09/05/202413.990914.056713.800713.8155
09/08/202413.813413.873513.748913.7963
09/09/202413.793513.853813.689613.7313
09/10/202413.732813.757413.57313.7073
09/11/202413.707513.831613.690713.7889
09/12/202413.791713.807613.688713.7654
09/15/202413.758413.827313.710113.8221
09/16/202413.826913.981513.779913.976
09/17/202413.970513.978613.860713.9401
09/18/202413.935714.139213.846514.0412
09/19/202414.038714.177913.929614.1482
09/22/202414.144314.207113.94814.088
09/23/202414.085814.251413.938414.1854
09/24/202414.184114.291614.023414.2187
09/25/202414.218314.328413.976414.3176
09/26/202414.318514.441514.008114.0945
09/29/202414.078714.173913.969914.1366
09/30/202414.137114.238713.917213.9855
10/01/202413.988514.284613.95214.2692
10/02/202414.26914.31813.985414.2572
10/03/202414.25714.360113.921414.3422
10/06/202414.345314.455213.935914.3081
10/07/202414.30714.408313.937114.341
10/08/202414.340514.483613.941414.363
10/09/202414.351414.477614.147814.2986
10/10/202414.300414.458313.917214.3762
10/13/202414.368414.515913.934414.3681
10/14/202414.378414.508213.906214.3223
10/15/202414.325614.470913.919814.2465
10/16/202414.245314.488513.782314.2533
10/17/202414.251714.477213.787714.2127
10/20/202414.20814.360714.042314.2812
10/21/202414.277914.411314.248614.3285
10/22/202414.328514.455514.078614.4198
10/23/202414.416614.497614.082614.3802
10/24/202414.384114.398214.114814.34
10/27/202414.34314.474514.337214.3951
10/28/202414.395514.427714.346214.4146
10/29/202414.417114.461514.309314.3696
10/30/202414.37114.378214.206114.2786
10/31/202414.277314.320814.224514.2365
11/03/202414.280114.318614.182814.1869
11/04/202414.187314.249314.129814.1477
11/05/202414.147714.273214.118114.242
11/06/202414.242914.328114.208514.3029
11/07/202414.302214.337614.046814.094
11/10/202414.095814.193914.085114.1653
11/11/202414.165414.215314.108114.1786
11/12/202414.179214.233214.106714.1596
11/13/202414.159714.248914.110114.2028
11/14/202414.204114.256714.022414.0413
11/17/202414.038914.18214.03514.1673
11/18/202414.166514.18913.939514.1639
11/19/202414.162614.23614.044114.0947
11/20/202414.097114.103113.928713.9676
11/21/202413.968814.034813.83514.0208
11/24/202414.00814.08714.00814.021
11/25/202414.02314.043613.889813.9175
11/26/202413.918813.942613.808613.8427
11/27/202413.842913.915313.828313.8684
11/28/202413.869313.881113.722113.7436
12/01/202413.740313.761313.538913.6039
12/02/202413.603213.666613.497613.5758
12/03/202413.573713.789113.554513.7796
12/04/202413.779813.86713.710613.8248
12/05/202413.82413.877513.684913.7164
12/08/202413.717913.880513.664513.8482
12/09/202413.848713.885113.821713.845
12/10/202413.845413.974813.740613.9006
12/11/202413.900213.947413.829413.8493
12/12/202413.849314.031113.840213.997
12/15/202413.979914.184713.960814.1535
12/16/202414.154514.189213.976813.9982
12/17/202413.997514.064213.866713.9101
12/18/202413.910114.325113.870814.2672
12/19/202414.267914.313314.145214.1742
12/22/202414.18214.243614.159514.2253
12/23/202414.225314.241314.13114.1784
12/24/202414.175214.210214.153914.1961
12/25/202414.18714.317214.157514.2951
12/26/202414.294714.363414.23214.3586
12/29/202414.341414.393214.170914.2219
12/30/202414.222314.266214.163514.2268
12/31/202414.22414.226914.183114.2158