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
17:29:41
16.84 ¥
+0.0053 (%+0.03)
Previous Close: 16.8356·
Volatility: 0.5900
Day Low₺16.7605
Day High₺16.8587
Bid16.831
Ask16.8489

Market Data

Spot Rate
B:16.831
A:16.8489
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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.2944
CLOSE 15.3053

Low

LOW 13.7483

High

HIGH 17.1207
DATEOPENHIGHLOWCLOSE
01/01/202514.202714.251314.065814.1287
01/02/202514.128614.171914.114.1688
01/05/202514.148714.31514.116914.2575
01/06/202514.257314.344214.181114.1976
01/07/202514.197814.245614.138114.2014
01/08/202514.201614.231414.124314.182
01/09/202514.181214.212814.02414.0745
01/12/202514.074714.078913.894813.9763
01/13/202513.976514.138913.971314.1322
01/14/202514.132214.148114.008114.0372
01/15/202514.037214.039313.914313.9191
01/16/202513.916214.018613.900813.9507
01/19/202513.967514.144613.946114.1174
01/20/202514.117314.161414.017514.1506
01/21/202514.150214.244114.133314.227
01/22/202514.227114.240214.144514.1677
01/23/202514.167914.314514.129214.2682
01/26/202514.242714.249114.033314.1317
01/27/202514.131514.17614.090514.146
01/28/202514.145214.165214.076714.1087
01/29/202514.108514.114613.956613.9783
01/30/202513.978314.052813.919713.9871
02/02/202513.863113.942813.766413.9041
02/03/202513.903114.106913.883914.074
02/04/202514.075114.080113.958614.0004
02/05/202514.000414.002413.876813.9157
02/06/202513.914313.998513.791313.816
02/09/202513.786913.953513.748313.9202
02/10/202513.919714.060813.875814.0506
02/11/202514.051114.247614.031814.2005
02/12/202514.199414.284214.127414.2309
02/13/202514.230914.275814.198914.2427
02/16/202514.234414.23814.128614.1556
02/17/202514.157814.20114.128414.1838
02/18/202514.182714.200914.087614.127
02/19/202514.126614.131813.997614.081
02/20/202514.079514.176513.982813.9981
02/23/202514.020214.11113.991114.0393
02/24/202514.039214.115214.006914.0538
02/25/202514.052414.09813.972313.9924
02/26/202513.992614.063613.916113.9215
02/27/202513.920114.084813.842513.9828
03/02/202513.992814.284313.985514.1846
03/03/202514.183314.327914.003114.2629
03/04/202514.265114.609714.262814.5997
03/05/202514.614.686214.470714.5334
03/06/202514.533414.700214.511614.6768
03/09/202514.658814.661614.485514.5479
03/10/202514.544614.810514.485714.7591
03/11/202514.757914.811914.687414.6973
03/12/202514.692314.714414.451514.4989
03/13/202514.494714.714914.478814.655
03/16/202514.662114.797414.638214.7899
03/17/202514.786514.928914.772514.8655
03/18/202514.867714.898514.711814.7206
03/19/202514.723114.737314.551414.6754
03/20/202514.684614.81114.650414.7313
03/23/202514.720914.936314.710414.9185
03/24/202514.923615.053114.866714.9277
03/25/202514.936915.038314.915514.9898
03/26/202514.988515.137514.909215.1025
03/27/202515.102215.122414.946914.9469
03/30/202514.970414.980714.852614.9305
03/31/202514.93814.986114.858914.9366
04/01/202514.946815.289214.931515.0643
04/02/202515.066215.234214.895414.9508
04/03/202514.944114.986714.403214.6994
04/06/202514.483414.813714.353914.6518
04/07/202514.829514.829714.569414.5908
04/08/202514.592814.88414.382614.8108
04/09/202514.81314.820914.58914.6654
04/10/202514.661814.716314.484914.6907
04/13/202514.710514.849414.595214.663
04/14/202514.652514.747914.426614.5091
04/15/202514.498414.623514.436514.5478
04/16/202514.548114.815214.515414.7947
04/17/202514.793314.820614.73914.7753
04/20/202514.769814.901914.663814.7452
04/21/202514.824814.897514.621214.7759
04/22/202514.784314.871714.611314.7876
04/23/202514.779814.8914.734514.8655
04/24/202514.861814.971114.735114.8322
04/27/202514.815714.862514.748814.8257
04/28/202514.82614.869414.747414.7766
04/29/202514.770914.855714.725714.8007
04/30/202514.799814.947314.780514.9204
05/01/202514.916415.046514.896415.0002
05/04/202514.994715.032114.869814.8739
05/05/202514.885915.00714.81414.8595
05/06/202514.856415.019114.837214.8764
05/07/202514.902715.024314.862614.9926
05/08/202514.983315.037114.933414.9582
05/11/202515.004615.145114.988415.1182
05/12/202515.118815.232515.064515.1736
05/13/202515.174315.192115.026315.05
05/14/202515.048215.049814.934414.9749
05/15/202514.977614.984714.884214.8842
05/18/202514.87314.994114.833714.9585
05/19/202514.958515.00214.918514.9903
05/20/202514.99315.072214.950215.0035
05/21/202515.00415.062514.903814.9395
05/22/202514.938415.045714.866914.9613
05/25/202514.971915.083514.96615.0152
05/26/202515.015515.074114.894914.9983
05/27/202514.999315.053614.938915.009
05/28/202515.000315.105114.98815.083
05/29/202515.082515.096214.938615.0218
06/01/202515.004115.084514.920314.9772
06/02/202514.946215.044514.883514.9591
06/03/202514.958315.026914.887814.9258
06/04/202514.894615.045914.871314.9873
06/05/202514.988915.059514.970615.0206
06/08/202515.043615.082114.986315.0685
06/09/202515.063815.131115.012415.0964
06/10/202515.091215.162915.072415.1158
06/11/202515.109315.317215.030615.1398
06/12/202515.182415.259414.990515.1856
06/15/202515.170515.275315.154415.2564
06/16/202515.254715.323315.189515.2014
06/17/202515.20415.230715.01715.0429
06/18/202515.045815.117814.986315.0944
06/19/202515.089915.146315.044315.1126
06/22/202515.099715.228115.069415.2268
06/23/202515.231815.235315.142315.2066
06/24/202515.208415.327315.199115.3086
06/25/202515.306315.329315.191915.2004
06/26/202515.204515.286515.130515.2543
06/29/202515.228815.270515.137615.2299
06/30/202515.231315.231315.084415.1362
07/01/202515.135615.169215.0315.09
07/02/202515.096115.179515.060315.1144
07/03/202515.115615.135215.078215.1221
07/06/202515.122215.380615.083915.323
07/07/202515.323615.416815.303315.3921
07/08/202515.390315.430715.350715.3844
07/09/202515.374215.405515.338915.3951
07/10/202515.394715.450615.356615.4207
07/11/202515.418215.418215.418215.4182
07/13/202515.385615.406615.313615.362
07/14/202515.363415.381115.294715.3069
07/15/202515.302115.353415.175215.216
07/16/202515.215215.261215.193215.233
07/17/202515.23615.402115.223615.4021
07/20/202515.31615.46115.295115.3718
07/21/202515.356515.494715.25215.3892
07/22/202515.346715.558215.250415.312
07/23/202515.306515.501815.243815.3988
07/24/202515.396915.526115.374115.4942
07/27/202515.507215.566315.437315.4505
07/28/202515.448615.469815.340215.3844
07/29/202515.382515.395615.248215.261
07/30/202515.257415.437415.18615.3989
07/31/202515.395915.420315.208815.2748
08/03/202515.272115.352815.184215.2241
08/04/202515.229515.283115.188915.2638
08/05/202515.262815.353415.238115.3405
08/06/202515.338815.38815.291815.3842
08/07/202515.377815.457415.349215.4334
08/10/202515.403915.456515.320315.3684
08/11/202515.366715.501415.363515.4853
08/12/202515.479615.522215.421615.4386
08/13/202515.441615.441615.290215.4207
08/14/202515.417415.441515.358315.4042
08/17/202515.409815.48115.386215.463
08/18/202515.461315.507815.36415.3921
08/19/202515.392115.392115.30115.3562
08/20/202515.359815.430615.344615.4159
08/21/202515.415915.482615.39815.4807
08/24/202515.474515.502715.39615.4116
08/25/202515.409915.451815.339615.4235
08/26/202515.422115.474315.380615.4628
08/27/202515.460315.52415.434615.5002
08/28/202515.495115.549915.465415.5395
08/31/202515.537315.703115.534415.6707
09/01/202515.672115.787515.6615.681
09/02/202515.68115.756415.672515.716
09/03/202515.713315.724415.647715.6908
09/04/202515.690815.760515.669315.6961
09/07/202515.79515.821715.721115.7699
09/08/202515.767915.7715.642715.7129
09/09/202515.712115.834615.694915.7662
09/10/202515.763115.821615.756215.818
09/11/202515.81815.855415.792315.8411
09/14/202515.839415.899815.80115.8934
09/15/202515.88715.899115.840915.8689
09/16/202515.867715.884215.771315.8115
09/17/202515.803415.912415.766915.8236
09/18/202515.824115.861115.676215.7229
09/21/202515.717315.801215.688215.8012
09/22/202515.798915.886215.735715.8223
09/23/202515.820915.846715.793615.8346
09/24/202515.832115.875815.772815.83
09/25/202515.832215.904715.809815.8882
09/28/202515.877915.892615.762215.7657
09/29/202515.769415.78715.68915.7138
09/30/202515.706715.736815.616715.6782
10/01/202515.676115.749115.60815.6519
10/02/202515.654715.758615.644515.7286
10/05/202515.930916.045615.836916.0403
10/06/202516.035916.15716.009616.1545
10/07/202516.159516.23316.116216.1836
10/08/202516.184616.216216.011716.0483
10/09/202516.038616.097115.896315.9031
10/12/202515.972116.04215.946116.02
10/13/202516.014516.040315.874615.9207
10/14/202515.91616.019315.875115.9409
10/15/202515.94516.021115.891915.9566
10/16/202515.955515.984415.797915.956
10/19/202515.942716.055215.94215.9929
10/20/202515.990616.157915.966616.1165
10/21/202516.116516.170816.053816.1516
10/22/202516.156916.272816.137916.2537
10/23/202516.258516.314916.243216.2658
10/26/202516.292316.333316.260216.2943
10/27/202516.294816.298316.181116.2265
10/28/202516.231116.280316.159616.224
10/29/202516.225116.359716.197816.33
10/30/202516.325116.361216.204116.2286
11/02/202516.227716.27616.19316.2579
11/03/202516.258116.27916.016816.0229
11/04/202516.021816.122315.945916.1079
11/05/202516.107716.153815.947115.9994
11/06/202516.001416.113315.96916.103
11/09/202516.124616.245216.085316.1996
11/10/202516.200716.325716.176116.2991
11/11/202516.29916.403716.271516.3782
11/12/202516.378316.465616.361816.4281
11/13/202516.428516.45216.278416.3409
11/16/202516.355916.415816.321116.3733
11/17/202516.373116.439716.324516.416
11/18/202516.415716.463916.369716.4217
11/19/202516.421216.563216.420216.4915
11/20/202516.492516.50616.283116.3805
11/23/202516.392116.48116.380316.4221
11/24/202516.421916.452516.298916.3793
11/25/202516.378716.479616.358916.4657
11/26/202516.466416.497516.427916.488
11/27/202516.487816.558816.433216.5398
11/30/202516.528616.532516.431316.4435
12/01/202516.443216.53416.438216.5269
12/02/202516.526716.576216.508116.5587
12/03/202516.559116.577116.447416.4646
12/04/202516.464216.528316.411116.5128
12/07/202516.502816.589316.495316.5867
12/08/202516.586416.786716.57316.7538
12/09/202516.753716.870216.706316.8292
12/10/202516.830316.887916.74216.8255
12/11/202516.826316.846216.751716.8125
12/14/202516.804116.825916.661316.7113
12/15/202516.710516.724416.620516.6379
12/16/202516.637816.751216.618516.7363
12/17/202516.736416.807616.709316.7647
12/18/202516.764517.022116.74617.0125
12/21/202517.01517.040816.962716.9859
12/22/202516.993217.048216.899617.0467
12/23/202517.040417.049816.975717.0053
12/24/202517.005717.015816.978416.9918
12/25/202516.989417.120716.97117.1185
12/28/202517.111817.118516.96417.0065
12/29/202517.003917.04216.947317.0126
12/30/202517.012517.044116.975117.0124
12/31/202517.012217.024216.994216.9942