USDJPY
US Dollar / Japanese Yen
157.78
¥
-0.30 (%-0.19)
USDJPY: US Dollar / Japanese Yen Historical Data
Historical price data, yearly archive and performance analysis for US Dollar / Japanese Yen.
Historical Chart
Loading chart...
Average
OPEN 149.6686
CLOSE 149.67
Low
LOW 139.88
High
HIGH 158.87
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 157.14 | 157.85 | 156.43 | 157.62 |
| 01/02/2025 | 157.63 | 157.63 | 156.87 | 157.33 |
| 01/05/2025 | 157.25 | 157.96 | 156.24 | 157.62 |
| 01/06/2025 | 157.62 | 158.42 | 157.37 | 157.87 |
| 01/07/2025 | 157.87 | 158.55 | 157.87 | 158.36 |
| 01/08/2025 | 158.37 | 158.43 | 157.57 | 158.12 |
| 01/09/2025 | 158.12 | 158.87 | 157.22 | 157.81 |
| 01/12/2025 | 157.79 | 157.96 | 156.91 | 157.65 |
| 01/13/2025 | 157.65 | 158.19 | 157.1 | 157.98 |
| 01/14/2025 | 157.98 | 158.08 | 155.93 | 156.47 |
| 01/15/2025 | 156.46 | 156.55 | 155.1 | 155.2 |
| 01/16/2025 | 155.18 | 156.37 | 154.97 | 156.15 |
| 01/19/2025 | 156.2 | 156.58 | 155.41 | 155.6 |
| 01/20/2025 | 155.63 | 156.23 | 154.77 | 155.51 |
| 01/21/2025 | 155.51 | 156.7 | 155.35 | 156.54 |
| 01/22/2025 | 156.55 | 156.75 | 155.74 | 155.97 |
| 01/23/2025 | 155.99 | 156.57 | 154.84 | 155.9 |
| 01/26/2025 | 155.82 | 156.24 | 153.71 | 154.58 |
| 01/27/2025 | 154.59 | 155.97 | 154.47 | 155.51 |
| 01/28/2025 | 155.51 | 155.79 | 154.94 | 155.35 |
| 01/29/2025 | 155.36 | 155.37 | 153.79 | 154.27 |
| 01/30/2025 | 154.25 | 155.22 | 153.91 | 155.09 |
| 02/02/2025 | 154.93 | 155.88 | 154.01 | 154.71 |
| 02/03/2025 | 154.71 | 155.52 | 154.17 | 154.26 |
| 02/04/2025 | 154.25 | 154.46 | 152.11 | 152.69 |
| 02/05/2025 | 152.69 | 152.89 | 151.24 | 151.53 |
| 02/06/2025 | 151.52 | 152.42 | 150.93 | 151.3 |
| 02/09/2025 | 151.27 | 152.53 | 151.23 | 151.95 |
| 02/10/2025 | 151.96 | 152.6 | 151.65 | 152.55 |
| 02/11/2025 | 152.56 | 154.79 | 152.38 | 154.43 |
| 02/12/2025 | 154.42 | 154.66 | 152.7 | 152.74 |
| 02/13/2025 | 152.75 | 153.15 | 152.02 | 152.33 |
| 02/16/2025 | 152.27 | 152.38 | 151.34 | 151.4 |
| 02/17/2025 | 151.39 | 152.22 | 151.23 | 152.01 |
| 02/18/2025 | 152.02 | 152.31 | 151.24 | 151.47 |
| 02/19/2025 | 151.47 | 151.52 | 149.39 | 149.65 |
| 02/20/2025 | 149.64 | 150.73 | 148.92 | 149.13 |
| 02/23/2025 | 149.18 | 149.87 | 148.84 | 149.72 |
| 02/24/2025 | 149.72 | 150.3 | 148.56 | 148.95 |
| 02/25/2025 | 148.94 | 149.88 | 148.62 | 149.03 |
| 02/26/2025 | 149.04 | 150.16 | 148.74 | 149.69 |
| 02/27/2025 | 149.7 | 150.98 | 149.1 | 150.49 |
| 03/02/2025 | 150.61 | 151.3 | 149.1 | 149.42 |
| 03/03/2025 | 149.42 | 149.66 | 148.09 | 149.1 |
| 03/04/2025 | 149.09 | 150.18 | 148.39 | 148.88 |
| 03/05/2025 | 148.88 | 149.33 | 147.31 | 147.81 |
| 03/06/2025 | 147.8 | 148.2 | 146.94 | 147.96 |
| 03/09/2025 | 147.93 | 147.94 | 146.63 | 147.26 |
| 03/10/2025 | 147.27 | 148.12 | 146.54 | 147.78 |
| 03/11/2025 | 147.78 | 149.19 | 147.68 | 148.24 |
| 03/12/2025 | 148.24 | 148.37 | 147.41 | 147.81 |
| 03/13/2025 | 147.8 | 149.02 | 147.75 | 148.63 |
| 03/16/2025 | 148.7 | 149.28 | 148.27 | 149.2 |
| 03/17/2025 | 149.19 | 149.93 | 149.09 | 149.27 |
| 03/18/2025 | 149.31 | 150.14 | 148.6 | 148.68 |
| 03/19/2025 | 148.7 | 148.96 | 148.18 | 148.78 |
| 03/20/2025 | 148.78 | 149.66 | 148.58 | 149.31 |
| 03/23/2025 | 149.34 | 150.75 | 149.34 | 150.69 |
| 03/24/2025 | 150.68 | 150.94 | 149.55 | 149.91 |
| 03/25/2025 | 149.89 | 150.74 | 149.84 | 150.57 |
| 03/26/2025 | 150.57 | 151.15 | 150.06 | 151.04 |
| 03/27/2025 | 151.04 | 151.2 | 149.68 | 149.85 |
| 03/30/2025 | 149.82 | 150.26 | 148.7 | 149.96 |
| 03/31/2025 | 149.96 | 150.14 | 148.97 | 149.6 |
| 04/01/2025 | 149.59 | 150.48 | 149.1 | 149.28 |
| 04/02/2025 | 149.27 | 149.36 | 145.19 | 146.06 |
| 04/03/2025 | 146.06 | 147.43 | 144.55 | 146.99 |
| 04/06/2025 | 146.26 | 148.14 | 144.82 | 147.78 |
| 04/07/2025 | 147.81 | 148.12 | 145.96 | 146.26 |
| 04/08/2025 | 146.27 | 148.28 | 143.99 | 147.78 |
| 04/09/2025 | 147.8 | 147.85 | 144.01 | 144.44 |
| 04/10/2025 | 144.44 | 144.64 | 142.07 | 143.57 |
| 04/13/2025 | 143.75 | 144.08 | 142.23 | 143.03 |
| 04/14/2025 | 143.04 | 143.59 | 142.59 | 143.18 |
| 04/15/2025 | 143.16 | 143.28 | 141.64 | 141.89 |
| 04/16/2025 | 141.9 | 143.08 | 141.61 | 142.43 |
| 04/17/2025 | 142.45 | 142.5 | 142.12 | 142.17 |
| 04/20/2025 | 142.15 | 142.15 | 140.47 | 141.29 |
| 04/21/2025 | 141 | 141.81 | 139.88 | 141.67 |
| 04/22/2025 | 141.55 | 143.57 | 141.48 | 143.47 |
| 04/23/2025 | 143.41 | 143.47 | 142.28 | 142.64 |
| 04/24/2025 | 142.65 | 144.03 | 142.57 | 143.69 |
| 04/27/2025 | 143.65 | 143.89 | 141.98 | 142.02 |
| 04/28/2025 | 142.02 | 142.75 | 141.97 | 142.34 |
| 04/29/2025 | 142.33 | 143.19 | 142.16 | 143.06 |
| 04/30/2025 | 143.03 | 145.73 | 142.88 | 145.39 |
| 05/01/2025 | 145.38 | 145.92 | 143.73 | 144.86 |
| 05/04/2025 | 144.78 | 144.99 | 143.54 | 143.69 |
| 05/05/2025 | 143.71 | 144.44 | 142.35 | 142.78 |
| 05/06/2025 | 142.55 | 144.33 | 142.4 | 143.82 |
| 05/07/2025 | 143.94 | 146.17 | 143.44 | 145.91 |
| 05/08/2025 | 145.87 | 146.18 | 144.82 | 145.37 |
| 05/11/2025 | 145.81 | 148.64 | 145.7 | 148.46 |
| 05/12/2025 | 148.42 | 148.47 | 147.37 | 147.48 |
| 05/13/2025 | 147.49 | 147.67 | 145.6 | 146.75 |
| 05/14/2025 | 146.7 | 146.76 | 145.41 | 145.68 |
| 05/15/2025 | 145.66 | 146.1 | 144.92 | 145.63 |
| 05/18/2025 | 145.45 | 145.47 | 144.66 | 144.86 |
| 05/19/2025 | 144.83 | 145.51 | 144.09 | 144.5 |
| 05/20/2025 | 144.51 | 144.61 | 143.28 | 143.68 |
| 05/21/2025 | 143.68 | 144.4 | 142.8 | 144.01 |
| 05/22/2025 | 144 | 144.16 | 142.42 | 142.56 |
| 05/25/2025 | 142.54 | 143.08 | 142.22 | 142.84 |
| 05/26/2025 | 142.84 | 144.45 | 142.11 | 144.34 |
| 05/27/2025 | 144.33 | 145.07 | 143.85 | 144.84 |
| 05/28/2025 | 144.83 | 146.28 | 143.96 | 144.18 |
| 05/29/2025 | 144.21 | 144.44 | 143.44 | 144.06 |
| 06/01/2025 | 143.95 | 144.02 | 142.54 | 142.76 |
| 06/02/2025 | 142.72 | 144.11 | 142.38 | 143.97 |
| 06/03/2025 | 143.97 | 144.38 | 142.6 | 142.97 |
| 06/04/2025 | 142.87 | 144 | 142.53 | 143.56 |
| 06/05/2025 | 143.5 | 145.08 | 143.45 | 144.86 |
| 06/08/2025 | 144.87 | 144.94 | 143.97 | 144.59 |
| 06/09/2025 | 144.56 | 145.28 | 144.4 | 144.88 |
| 06/10/2025 | 144.87 | 145.46 | 144.32 | 144.58 |
| 06/11/2025 | 144.54 | 144.7 | 143.18 | 143.49 |
| 06/12/2025 | 143.48 | 144.64 | 142.79 | 144.09 |
| 06/15/2025 | 144.05 | 144.87 | 143.65 | 144.74 |
| 06/16/2025 | 144.73 | 145.37 | 144.4 | 145.28 |
| 06/17/2025 | 145.24 | 145.44 | 144.33 | 145.12 |
| 06/18/2025 | 145.12 | 145.77 | 144.73 | 145.45 |
| 06/19/2025 | 145.47 | 146.21 | 145.12 | 146.1 |
| 06/22/2025 | 146.4 | 148.02 | 146.01 | 146.16 |
| 06/23/2025 | 146.14 | 146.18 | 144.51 | 144.93 |
| 06/24/2025 | 144.93 | 145.94 | 144.61 | 145.25 |
| 06/25/2025 | 145.23 | 145.26 | 143.75 | 144.4 |
| 06/26/2025 | 144.41 | 144.94 | 144.17 | 144.65 |
| 06/29/2025 | 144.5 | 144.76 | 143.78 | 144.04 |
| 06/30/2025 | 144.04 | 144.07 | 142.68 | 143.41 |
| 07/01/2025 | 143.42 | 144.24 | 143.32 | 143.64 |
| 07/02/2025 | 143.67 | 145.23 | 143.44 | 144.93 |
| 07/03/2025 | 144.92 | 144.97 | 144.18 | 144.53 |
| 07/06/2025 | 144.49 | 146.24 | 144.22 | 146.07 |
| 07/07/2025 | 146.06 | 146.97 | 145.83 | 146.56 |
| 07/08/2025 | 146.58 | 147.18 | 146.25 | 146.33 |
| 07/09/2025 | 146.33 | 146.78 | 145.75 | 146.25 |
| 07/10/2025 | 146.25 | 147.52 | 146.13 | 147.42 |
| 07/13/2025 | 147.31 | 147.78 | 146.85 | 147.72 |
| 07/14/2025 | 147.74 | 149.02 | 147.55 | 148.86 |
| 07/15/2025 | 148.89 | 149.18 | 146.91 | 147.87 |
| 07/16/2025 | 147.86 | 149.08 | 147.72 | 148.6 |
| 07/17/2025 | 148.59 | 148.88 | 148.18 | 148.82 |
| 07/20/2025 | 148.36 | 148.7 | 147.08 | 147.39 |
| 07/21/2025 | 147.48 | 148.27 | 146.3 | 146.7 |
| 07/22/2025 | 146.64 | 147.76 | 146.11 | 146.53 |
| 07/23/2025 | 146.52 | 147.35 | 145.85 | 146.99 |
| 07/24/2025 | 147 | 147.93 | 146.81 | 147.66 |
| 07/27/2025 | 147.71 | 148.57 | 147.52 | 148.54 |
| 07/28/2025 | 148.51 | 148.8 | 148.16 | 148.46 |
| 07/29/2025 | 148.49 | 149.52 | 147.8 | 149.51 |
| 07/30/2025 | 149.5 | 150.84 | 148.59 | 150.76 |
| 07/31/2025 | 150.74 | 150.91 | 147.29 | 147.4 |
| 08/03/2025 | 147.32 | 148.08 | 146.86 | 147.08 |
| 08/04/2025 | 147.11 | 147.83 | 146.62 | 147.61 |
| 08/05/2025 | 147.58 | 147.88 | 146.97 | 147.36 |
| 08/06/2025 | 147.35 | 147.71 | 146.69 | 147.12 |
| 08/07/2025 | 147.1 | 147.9 | 146.72 | 147.75 |
| 08/10/2025 | 147.66 | 148.25 | 147.35 | 148.14 |
| 08/11/2025 | 148.16 | 148.51 | 147.58 | 147.84 |
| 08/12/2025 | 147.79 | 148.16 | 147.09 | 147.38 |
| 08/13/2025 | 147.4 | 147.96 | 146.21 | 147.77 |
| 08/14/2025 | 147.81 | 147.86 | 146.74 | 147.18 |
| 08/17/2025 | 147.18 | 147.98 | 147.08 | 147.89 |
| 08/18/2025 | 147.88 | 148.11 | 147.44 | 147.67 |
| 08/19/2025 | 147.63 | 147.81 | 146.87 | 147.32 |
| 08/20/2025 | 147.33 | 148.4 | 147.25 | 148.36 |
| 08/21/2025 | 148.36 | 148.77 | 146.57 | 146.94 |
| 08/24/2025 | 146.94 | 147.93 | 146.8 | 147.79 |
| 08/25/2025 | 147.75 | 147.9 | 146.99 | 147.39 |
| 08/26/2025 | 147.39 | 148.18 | 147.28 | 147.4 |
| 08/27/2025 | 147.41 | 147.49 | 146.66 | 146.93 |
| 08/28/2025 | 146.88 | 147.4 | 146.76 | 147.04 |
| 08/31/2025 | 147.06 | 147.37 | 146.78 | 147.17 |
| 09/01/2025 | 147.19 | 148.94 | 147.04 | 148.35 |
| 09/02/2025 | 148.33 | 149.13 | 147.88 | 148.11 |
| 09/03/2025 | 148.08 | 148.77 | 147.79 | 148.48 |
| 09/04/2025 | 148.48 | 148.53 | 146.82 | 147.39 |
| 09/07/2025 | 147.79 | 148.57 | 147.34 | 147.52 |
| 09/08/2025 | 147.5 | 147.55 | 146.31 | 147.4 |
| 09/09/2025 | 147.41 | 147.64 | 147.11 | 147.46 |
| 09/10/2025 | 147.46 | 148.18 | 146.98 | 147.21 |
| 09/11/2025 | 147.2 | 148.07 | 147.12 | 147.67 |
| 09/14/2025 | 147.64 | 147.79 | 147.23 | 147.41 |
| 09/15/2025 | 147.37 | 147.53 | 146.28 | 146.46 |
| 09/16/2025 | 146.48 | 147.05 | 145.48 | 146.99 |
| 09/17/2025 | 146.98 | 148.26 | 146.77 | 148 |
| 09/18/2025 | 147.96 | 148.28 | 147.19 | 147.96 |
| 09/21/2025 | 147.95 | 148.37 | 147.66 | 147.72 |
| 09/22/2025 | 147.71 | 147.92 | 147.46 | 147.65 |
| 09/23/2025 | 147.62 | 148.91 | 147.51 | 148.89 |
| 09/24/2025 | 148.88 | 149.92 | 148.56 | 149.79 |
| 09/25/2025 | 149.79 | 149.95 | 149.4 | 149.5 |
| 09/28/2025 | 149.5 | 149.52 | 148.47 | 148.59 |
| 09/29/2025 | 148.62 | 148.84 | 147.65 | 147.91 |
| 09/30/2025 | 147.87 | 148.22 | 146.58 | 147.07 |
| 10/01/2025 | 147.06 | 147.51 | 146.6 | 147.25 |
| 10/02/2025 | 147.26 | 147.81 | 147.09 | 147.44 |
| 10/05/2025 | 148.49 | 150.47 | 148.49 | 150.35 |
| 10/06/2025 | 150.34 | 152.04 | 150.24 | 151.89 |
| 10/07/2025 | 151.9 | 152.99 | 151.73 | 152.69 |
| 10/08/2025 | 152.7 | 153.23 | 152.12 | 153.08 |
| 10/09/2025 | 153.06 | 153.27 | 151.15 | 151.17 |
| 10/12/2025 | 151.52 | 152.44 | 151.52 | 152.27 |
| 10/13/2025 | 152.27 | 152.61 | 151.6 | 151.83 |
| 10/14/2025 | 151.8 | 151.87 | 150.9 | 151.05 |
| 10/15/2025 | 151.05 | 151.39 | 150.21 | 150.42 |
| 10/16/2025 | 150.42 | 150.64 | 149.38 | 150.62 |
| 10/19/2025 | 150.55 | 151.2 | 150.27 | 150.74 |
| 10/20/2025 | 150.74 | 152.17 | 150.47 | 151.92 |
| 10/21/2025 | 151.91 | 152.04 | 151.49 | 151.96 |
| 10/22/2025 | 151.98 | 152.79 | 151.82 | 152.58 |
| 10/23/2025 | 152.56 | 153.06 | 152.28 | 152.86 |
| 10/26/2025 | 152.85 | 153.25 | 152.56 | 152.88 |
| 10/27/2025 | 152.87 | 152.89 | 151.76 | 152.11 |
| 10/28/2025 | 152.1 | 153.05 | 151.54 | 152.72 |
| 10/29/2025 | 152.73 | 154.44 | 152.16 | 154.13 |
| 10/30/2025 | 154.13 | 154.41 | 153.65 | 154 |
| 11/02/2025 | 154.02 | 154.29 | 153.93 | 154.19 |
| 11/03/2025 | 154.19 | 154.48 | 153.31 | 153.62 |
| 11/04/2025 | 153.63 | 154.35 | 152.96 | 154.12 |
| 11/05/2025 | 154.12 | 154.14 | 152.83 | 153.02 |
| 11/06/2025 | 153.03 | 153.59 | 152.82 | 153.43 |
| 11/09/2025 | 153.42 | 154.25 | 153.42 | 154.03 |
| 11/10/2025 | 154.03 | 154.49 | 153.66 | 154.12 |
| 11/11/2025 | 154.12 | 155.04 | 154.05 | 154.75 |
| 11/12/2025 | 154.76 | 155.01 | 154.12 | 154.54 |
| 11/13/2025 | 154.54 | 154.76 | 153.61 | 154.53 |
| 11/16/2025 | 154.52 | 155.3 | 154.41 | 155.23 |
| 11/17/2025 | 155.22 | 155.73 | 154.81 | 155.52 |
| 11/18/2025 | 155.52 | 157.04 | 155.2 | 156.96 |
| 11/19/2025 | 156.96 | 157.89 | 156.88 | 157.57 |
| 11/20/2025 | 157.57 | 157.59 | 156.2 | 156.39 |
| 11/23/2025 | 156.38 | 157.18 | 156.37 | 156.83 |
| 11/24/2025 | 156.83 | 156.98 | 155.8 | 156.1 |
| 11/25/2025 | 156.1 | 156.73 | 155.65 | 156.45 |
| 11/26/2025 | 156.45 | 156.48 | 155.72 | 156.31 |
| 11/27/2025 | 156.3 | 156.58 | 155.98 | 156.14 |
| 11/30/2025 | 156.14 | 156.15 | 154.66 | 155.44 |
| 12/01/2025 | 155.44 | 156.17 | 155.42 | 155.83 |
| 12/02/2025 | 155.82 | 155.9 | 155.01 | 155.23 |
| 12/03/2025 | 155.23 | 155.54 | 154.5 | 155.1 |
| 12/04/2025 | 155.1 | 155.49 | 154.34 | 155.3 |
| 12/07/2025 | 155.33 | 155.98 | 154.9 | 155.93 |
| 12/08/2025 | 155.93 | 156.95 | 155.74 | 156.89 |
| 12/09/2025 | 156.91 | 156.94 | 155.79 | 155.93 |
| 12/10/2025 | 155.92 | 156.4 | 154.94 | 155.59 |
| 12/11/2025 | 155.59 | 156.13 | 155.44 | 155.88 |
| 12/14/2025 | 155.87 | 155.98 | 154.83 | 155.24 |
| 12/15/2025 | 155.25 | 155.29 | 154.39 | 154.79 |
| 12/16/2025 | 154.79 | 155.75 | 154.51 | 155.7 |
| 12/17/2025 | 155.7 | 155.97 | 155.28 | 155.61 |
| 12/18/2025 | 155.61 | 157.7 | 155.49 | 157.69 |
| 12/21/2025 | 157.73 | 157.73 | 156.7 | 156.98 |
| 12/22/2025 | 156.99 | 157.06 | 155.65 | 156.3 |
| 12/23/2025 | 156.3 | 156.32 | 155.55 | 155.94 |
| 12/24/2025 | 155.94 | 156 | 155.86 | 155.86 |
| 12/25/2025 | 155.86 | 156.73 | 155.75 | 156.49 |
| 12/28/2025 | 156.54 | 156.59 | 155.91 | 156.07 |
| 12/29/2025 | 156.06 | 156.56 | 155.74 | 156.46 |
| 12/30/2025 | 156.46 | 156.99 | 156.32 | 156.63 |
| 12/31/2025 | 156.62 | 156.74 | 156.61 | 156.7 |