USDJPY: US Dollar / Japanese Yen Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 110.452

CLOSE 110.4453

Low

LOW 104.633

High

HIGH 114.56

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	112.678	112.8	112.057	112.2765
01/02/2018	112.268	112.61	112.1735	112.4575
01/03/2018	112.4575	112.87	112.4385	112.7355
01/04/2018	112.7285	113.31	112.705	113.1145
01/07/2018	113.0845	113.4	112.88	113.064
01/08/2018	113.0625	113.1815	112.367	112.593
01/09/2018	112.599	112.7825	111.27	111.358
01/10/2018	111.373	111.88	111.044	111.2175
01/11/2018	111.208	111.694	110.9145	111.0385
01/14/2018	111.0855	111.1865	110.329	110.4875
01/15/2018	110.49	110.98	110.245	110.3815
01/16/2018	110.415	111.26	110.185	111.1375
01/17/2018	111.139	111.49	110.699	111.0625
01/18/2018	111.063	111.1355	110.4975	110.77
01/21/2018	110.613	111.222	110.529	110.961
01/22/2018	110.9615	111.18	110.2535	110.3195
01/23/2018	110.319	110.35	108.969	109.1395
01/24/2018	109.14	109.7095	108.5005	109.26
01/25/2018	109.2585	109.78	108.2855	108.7175
01/28/2018	108.6945	109.2025	108.5115	108.943
01/29/2018	108.95	109.204	108.415	108.8435
01/30/2018	108.8415	109.4425	108.597	109.169
01/31/2018	109.177	109.76	109.097	109.3025
02/01/2018	109.29	110.4835	109.2445	110.1095
02/04/2018	110.108	110.293	109.126	109.2355
02/05/2018	109.226	109.6505	108.457	109.5495
02/06/2018	109.5305	109.72	108.921	109.595
02/07/2018	109.604	109.79	108.5885	108.731
02/08/2018	108.763	109.301	108.0475	108.796
02/11/2018	108.858	108.9505	108.4385	108.616
02/12/2018	108.618	108.7895	107.417	107.815
02/13/2018	107.8095	107.91	106.7255	106.9495
02/14/2018	106.933	107.06	106.035	106.097
02/15/2018	106.084	106.4	105.5545	106.309
02/18/2018	106.344	106.726	106.097	106.5885
02/19/2018	106.586	107.374	106.56	107.2585
02/20/2018	107.2565	107.91	107.2435	107.676
02/21/2018	107.67	107.79	106.5975	106.693
02/22/2018	106.672	107.131	106.5145	106.8865
02/25/2018	106.903	107.2705	106.377	106.928
02/26/2018	106.928	107.676	106.785	107.3675
02/27/2018	107.3855	107.5275	106.567	106.6985
02/28/2018	106.6995	107.2	106.166	106.2065
03/01/2018	106.205	106.31	105.2525	105.714
03/04/2018	105.487	106.25	105.3525	106.1585
03/05/2018	106.1595	106.47	105.8545	106.214
03/06/2018	106.2115	106.2205	105.4585	106.078
03/07/2018	106.079	106.3	105.894	106.2615
03/08/2018	106.2395	107.05	106.164	106.813
03/11/2018	106.6535	106.98	106.3175	106.4115
03/12/2018	106.4185	107.294	106.2545	106.5755
03/13/2018	106.576	106.75	106.0705	106.3225
03/14/2018	106.318	106.43	105.7895	106.342
03/15/2018	106.3445	106.385	105.6035	106.008
03/18/2018	105.918	106.31	105.679	106.096
03/19/2018	106.095	106.604	105.9305	106.5335
03/20/2018	106.5345	106.64	105.875	106.05
03/21/2018	106.0515	106.1	105.265	105.3
03/22/2018	105.285	105.41	104.6415	104.7375
03/25/2018	104.66	105.478	104.633	105.4065
03/26/2018	105.4335	105.866	105.326	105.334
03/27/2018	105.337	107.02	105.3275	106.851
03/28/2018	106.859	106.934	106.2695	106.44
03/29/2018	106.4365	106.5415	106.124	106.282
04/01/2018	106.2215	106.46	105.6585	105.8935
04/02/2018	105.891	106.67	105.6955	106.613
04/03/2018	106.611	106.86	105.994	106.7765
04/04/2018	106.779	107.5	106.712	107.3835
04/05/2018	107.382	107.47	106.778	106.926
04/08/2018	106.96	107.22	106.6175	106.7595
04/09/2018	106.773	107.41	106.62	107.2025
04/10/2018	107.2025	107.26	106.652	106.793
04/11/2018	106.8005	107.43	106.7005	107.323
04/12/2018	107.324	107.79	107.205	107.379
04/15/2018	107.51	107.6105	107.035	107.1175
04/16/2018	107.1165	107.21	106.884	106.9975
04/17/2018	107.0055	107.4	106.999	107.2365
04/18/2018	107.2355	107.53	107.183	107.3655
04/19/2018	107.3675	107.87	107.355	107.66
04/22/2018	107.78	108.77	107.6645	108.7055
04/23/2018	108.7035	109.21	108.545	108.819
04/24/2018	108.816	109.47	108.7885	109.4275
04/25/2018	109.428	109.47	109.069	109.3
04/26/2018	109.2875	109.54	108.9825	109.055
04/29/2018	109.08	109.4525	109.005	109.331
04/30/2018	109.331	109.9	109.24	109.88
05/01/2018	109.8655	110.0335	109.596	109.8405
05/02/2018	109.835	109.941	108.9305	109.1965
05/03/2018	109.196	109.28	108.6505	109.1265
05/06/2018	109.1185	109.41	108.7585	109.095
05/07/2018	109.0905	109.351	108.83	109.123
05/08/2018	109.1255	109.85	108.995	109.75
05/09/2018	109.74	110.014	109.3225	109.398
05/10/2018	109.3965	109.57	109.1555	109.393
05/13/2018	109.384	109.68	109.21	109.6555
05/14/2018	109.6535	110.47	109.645	110.35
05/15/2018	110.3555	110.4085	110.0405	110.397
05/16/2018	110.3945	110.86	110.08	110.7665
05/17/2018	110.7665	111.09	110.605	110.7625
05/20/2018	110.925	111.4	110.815	111.05
05/21/2018	111.054	111.19	110.7965	110.898
05/22/2018	110.8965	110.93	109.5595	110.082
05/23/2018	110.0795	110.1055	108.9615	109.2565
05/24/2018	109.2535	109.7415	109.122	109.39
05/27/2018	109.765	109.833	109.2385	109.42
05/28/2018	109.4115	109.48	108.1135	108.7605
05/29/2018	108.7685	109.075	108.351	108.9075
05/30/2018	108.9075	109.0005	108.391	108.8195
05/31/2018	108.8205	109.74	108.7245	109.54
06/03/2018	109.4675	109.86	109.375	109.817
06/04/2018	109.8055	110.01	109.473	109.787
06/05/2018	109.7805	110.266	109.7785	110.1825
06/06/2018	110.1815	110.23	109.485	109.702
06/07/2018	109.6995	109.87	109.195	109.5495
06/10/2018	109.3165	110.13	109.314	110.035
06/11/2018	110.0345	110.5	109.993	110.3725
06/12/2018	110.3705	110.8485	110.2725	110.341
06/13/2018	110.3355	110.71	109.9175	110.634
06/14/2018	110.6335	110.91	110.3915	110.662
06/17/2018	110.665	110.7415	110.302	110.55
06/18/2018	110.5475	110.58	109.5525	110.054
06/19/2018	110.0675	110.46	109.8575	110.3565
06/20/2018	110.356	110.77	109.843	110.0015
06/21/2018	109.995	110.23	109.804	109.997
06/24/2018	109.866	110.0455	109.3725	109.7655
06/25/2018	109.77	110.215	109.3705	110.06
06/26/2018	110.0535	110.49	109.6865	110.26
06/27/2018	110.2575	110.66	109.968	110.4925
06/28/2018	110.4915	110.9435	110.3785	110.687
07/01/2018	110.621	111.07	110.577	110.899
07/02/2018	110.8985	111.13	110.505	110.595
07/03/2018	110.597	110.611	110.2825	110.508
07/04/2018	110.509	110.72	110.295	110.6555
07/05/2018	110.639	110.8	110.375	110.4785
07/08/2018	110.416	110.91	110.354	110.846
07/09/2018	110.849	111.36	110.7945	110.986
07/10/2018	111.0205	112.176	110.7695	112.018
07/11/2018	111.9975	112.624	111.918	112.554
07/12/2018	112.5435	112.81	112.275	112.3865
07/15/2018	112.223	112.562	112.205	112.2915
07/16/2018	112.292	112.94	112.225	112.8815
07/17/2018	112.875	113.15	112.7205	112.8505
07/18/2018	112.887	113.1725	112.0565	112.4665
07/19/2018	112.47	112.623	111.392	111.4175
07/22/2018	111.3875	111.5445	110.753	111.344
07/23/2018	111.349	111.52	110.9615	111.196
07/24/2018	111.201	111.39	110.6745	110.9745
07/25/2018	110.9685	111.26	110.5945	111.226
07/26/2018	111.228	111.26	110.798	111.049
07/29/2018	110.947	111.17	110.8925	111.0325
07/30/2018	111.0625	111.97	110.7555	111.8695
07/31/2018	111.8675	112.1525	111.396	111.7275
08/01/2018	111.716	111.75	111.3295	111.6555
08/02/2018	111.654	111.835	111.102	111.248
08/05/2018	111.228	111.54	111.145	111.404
08/06/2018	111.405	111.49	110.994	111.3825
08/07/2018	111.3805	111.44	110.8385	110.983
08/08/2018	110.987	111.184	110.705	111.084
08/09/2018	111.081	111.18	110.517	110.8425
08/12/2018	110.4655	110.932	110.112	110.694
08/13/2018	110.691	111.32	110.5885	111.1515
08/14/2018	111.148	111.44	110.4355	110.7495
08/15/2018	110.7125	111.123	110.461	110.901
08/16/2018	110.896	111.06	110.3175	110.501
08/19/2018	110.601	110.69	110.015	110.068
08/20/2018	110.0705	110.55	109.7765	110.32
08/21/2018	110.297	110.615	110.028	110.5575
08/22/2018	110.564	111.33	110.52	111.2885
08/23/2018	111.2685	111.5	111.1065	111.2415
08/26/2018	111.322	111.35	110.937	111.0785
08/27/2018	111.0785	111.37	110.959	111.193
08/28/2018	111.1925	111.8285	111.125	111.678
08/29/2018	111.688	111.77	110.956	110.982
08/30/2018	110.9825	111.1335	110.6865	111.0875
09/02/2018	111.1	111.2	110.8525	111.059
09/03/2018	111.059	111.54	110.9005	111.449
09/04/2018	111.405	111.77	111.335	111.527
09/05/2018	111.5285	111.54	110.522	110.7475
09/06/2018	110.745	111.25	110.382	110.993
09/09/2018	111.06	111.25	110.857	111.127
09/10/2018	111.1125	111.65	111.0675	111.611
09/11/2018	111.635	111.65	111.122	111.263
09/12/2018	111.2655	112.01	111.165	111.922
09/13/2018	111.93	112.1685	111.755	112.057
09/16/2018	112.0375	112.14	111.755	111.849
09/17/2018	111.8455	112.4	111.665	112.3655
09/18/2018	112.345	112.45	112.1635	112.28
09/19/2018	112.287	112.5825	112.054	112.4885
09/20/2018	112.4875	112.8725	112.425	112.578
09/23/2018	112.4305	112.835	112.425	112.8025
09/24/2018	112.801	112.99	112.742	112.9715
09/25/2018	112.9675	113.1315	112.634	112.7295
09/26/2018	112.7345	113.459	112.5635	113.3765
09/27/2018	113.379	113.71	113.3295	113.702
09/30/2018	113.7365	114.061	113.702	113.95
10/01/2018	113.9355	114.03	113.5325	113.653
10/02/2018	113.646	114.5405	113.529	114.5345
10/03/2018	114.5285	114.56	113.6385	113.912
10/04/2018	113.9055	114.11	113.5635	113.721
10/07/2018	113.802	113.96	112.8255	113.234
10/08/2018	113.234	113.3925	112.873	112.956
10/09/2018	112.958	113.277	112.257	112.272
10/10/2018	112.2775	112.532	111.84	112.1715
10/11/2018	112.1665	112.498	111.8835	112.207
10/14/2018	112.1585	112.25	111.6275	111.772
10/15/2018	111.748	112.35	111.734	112.2515
10/16/2018	112.251	112.69	112.019	112.6445
10/17/2018	112.645	112.74	111.973	112.189
10/18/2018	112.19	112.6435	112.135	112.549
10/21/2018	112.5945	112.8805	112.35	112.822
10/22/2018	112.8265	112.85	111.959	112.4465
10/23/2018	112.444	112.744	112.094	112.2545
10/24/2018	112.2525	112.68	111.8285	112.418
10/25/2018	112.43	112.45	111.3835	111.8955
10/28/2018	111.872	112.56	111.78	112.3725
10/29/2018	112.3695	113.131	112.305	113.131
10/30/2018	113.127	113.382	112.8065	112.9425
10/31/2018	112.942	113.0615	112.605	112.7175
11/01/2018	112.715	113.318	112.555	113.2065
11/04/2018	113.175	113.33	113.0755	113.2125
11/05/2018	113.2185	113.51	113.1045	113.4615
11/06/2018	113.461	113.8165	112.949	113.522
11/07/2018	113.5085	114.01	113.4765	113.9875
11/08/2018	114.0005	114.09	113.653	113.792
11/11/2018	113.7755	114.21	113.6625	113.76
11/12/2018	113.776	114.1455	113.583	113.774
11/13/2018	113.7735	114.02	113.3065	113.502
11/14/2018	113.516	113.707	113.102	113.569
11/15/2018	113.56	113.66	112.647	112.804
11/18/2018	112.767	112.8715	112.4215	112.54
11/19/2018	112.54	112.83	112.3	112.68
11/20/2018	112.68	113.15	112.64	113.07
11/21/2018	113.07	113.19	112.88	112.95
11/22/2018	112.95	113	112.66	112.92
11/25/2018	112.88	113.65	112.87	113.61
11/26/2018	113.61	113.84	113.41	113.77
11/27/2018	113.77	114.03	113.45	113.63
11/28/2018	113.63	113.69	113.2	113.38
11/29/2018	113.39	113.7	113.34	113.5
12/02/2018	113.8	113.82	113.37	113.65
12/03/2018	113.66	113.66	112.57	112.83
12/04/2018	112.82	113.24	112.65	113.22
12/05/2018	113.23	113.24	112.23	112.7
12/06/2018	112.71	112.93	112.55	112.62
12/09/2018	112.55	113.29	112.24	113.27
12/10/2018	113.28	113.46	113.01	113.37
12/11/2018	113.37	113.52	113.145	113.19
12/12/2018	113.195	113.71	113.195	113.6
12/13/2018	113.595	113.675	113.22	113.38
12/16/2018	113.34	113.52	112.68	112.74
12/17/2018	112.75	112.86	112.24	112.56
12/18/2018	112.57	112.63	112.08	112.58
12/19/2018	112.59	112.66	110.81	111.21
12/20/2018	111.22	111.46	110.93	111.31
12/23/2018	110.86	111.18	110.27	110.46
12/24/2018	110.46	110.5	110	110.17
12/25/2018	110.16	111.41	110.14	111.33
12/26/2018	111.34	111.37	110.45	110.98
12/27/2018	110.99	111.07	110.16	110.21
12/30/2018	110.34	110.47	109.55	109.6
12/31/2018	109.61	109.98	109.56	109.74

Menu

Create your free account now!

USDJPY: US Dollar / Japanese Yen Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

USDJPY: US Dollar / Japanese Yen Historical Data

2018 Historical Chart

Average

Low

High