USDJPY
USDJPY
13:01:06
161.15 ¥
-0.23 (%-0.14)
Previous Close: 161.38·
Volatility: 0.29
Day Low₺160.98
Day High₺161.45
Market Data
Spot Rate
B:161.14
A:161.17
Week over week (WoW)
+0.58%
Month over month (MoM)
+1.18%
Year to date (YTD)
+2.89%
Year over year (YoY)
+11.05%
USDJPY: US Dollar / Japanese Yen Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 109.0272
CLOSE 109.0263
Low
LOW 104.46
High
HIGH 112.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 109.75 | 109.75 | 108.71 | 109.09 |
| 01/02/2019 | 109.08 | 109.12 | 104.9 | 107.51 |
| 01/03/2019 | 107.53 | 108.59 | 107.47 | 108.45 |
| 01/06/2019 | 108.63 | 108.745 | 108.02 | 108.705 |
| 01/07/2019 | 108.71 | 109.08 | 108.45 | 108.765 |
| 01/08/2019 | 108.76 | 108.995 | 107.985 | 108.015 |
| 01/09/2019 | 108.01 | 108.5 | 107.77 | 108.49 |
| 01/10/2019 | 108.48 | 108.59 | 108.145 | 108.54 |
| 01/13/2019 | 108.53 | 108.57 | 107.985 | 108.205 |
| 01/14/2019 | 108.2 | 108.76 | 108.14 | 108.67 |
| 01/15/2019 | 108.67 | 109.195 | 108.38 | 109.025 |
| 01/16/2019 | 109.035 | 109.39 | 108.69 | 109.23 |
| 01/17/2019 | 109.225 | 109.89 | 109.06 | 109.745 |
| 01/20/2019 | 109.65 | 109.775 | 109.475 | 109.685 |
| 01/21/2019 | 109.68 | 109.69 | 109.15 | 109.405 |
| 01/22/2019 | 109.41 | 109.99 | 109.33 | 109.615 |
| 01/23/2019 | 109.605 | 109.8 | 109.425 | 109.605 |
| 01/24/2019 | 109.61 | 109.955 | 109.49 | 109.52 |
| 01/27/2019 | 109.52 | 109.585 | 109.17 | 109.375 |
| 01/28/2019 | 109.38 | 109.545 | 109.14 | 109.345 |
| 01/29/2019 | 109.34 | 109.74 | 108.82 | 108.945 |
| 01/30/2019 | 108.95 | 109.07 | 108.505 | 108.925 |
| 01/31/2019 | 108.905 | 109.58 | 108.73 | 109.51 |
| 02/03/2019 | 109.51 | 110.16 | 109.435 | 109.94 |
| 02/04/2019 | 109.935 | 110.04 | 109.79 | 109.945 |
| 02/05/2019 | 109.94 | 110.05 | 109.565 | 109.955 |
| 02/06/2019 | 109.94 | 110.085 | 109.61 | 109.85 |
| 02/07/2019 | 109.85 | 109.9 | 109.655 | 109.795 |
| 02/10/2019 | 109.755 | 110.475 | 109.695 | 110.4 |
| 02/11/2019 | 110.4 | 110.665 | 110.35 | 110.475 |
| 02/12/2019 | 110.47 | 111.025 | 110.43 | 110.995 |
| 02/13/2019 | 111 | 111.125 | 110.465 | 110.52 |
| 02/14/2019 | 110.52 | 110.645 | 110.26 | 110.405 |
| 02/17/2019 | 110.415 | 110.615 | 110.415 | 110.585 |
| 02/18/2019 | 110.59 | 110.83 | 110.46 | 110.6 |
| 02/19/2019 | 110.61 | 110.95 | 110.55 | 110.84 |
| 02/20/2019 | 110.84 | 110.9 | 110.575 | 110.69 |
| 02/21/2019 | 110.69 | 110.91 | 110.565 | 110.68 |
| 02/24/2019 | 110.685 | 111.235 | 110.585 | 111.04 |
| 02/25/2019 | 111.04 | 111.075 | 110.43 | 110.565 |
| 02/26/2019 | 110.575 | 111.08 | 110.36 | 111 |
| 02/27/2019 | 111 | 111.49 | 110.67 | 111.475 |
| 02/28/2019 | 111.47 | 112.07 | 111.33 | 111.975 |
| 03/03/2019 | 111.925 | 112.015 | 111.645 | 111.705 |
| 03/04/2019 | 111.7 | 112.125 | 111.7 | 111.875 |
| 03/05/2019 | 111.88 | 111.92 | 111.62 | 111.76 |
| 03/06/2019 | 111.755 | 111.855 | 111.485 | 111.625 |
| 03/07/2019 | 111.63 | 111.695 | 110.805 | 111.13 |
| 03/10/2019 | 111.035 | 111.3 | 110.885 | 111.215 |
| 03/11/2019 | 111.2 | 111.46 | 111.115 | 111.35 |
| 03/12/2019 | 111.365 | 111.46 | 111.01 | 111.16 |
| 03/13/2019 | 111.17 | 111.83 | 111.15 | 111.715 |
| 03/14/2019 | 111.715 | 111.9 | 111.39 | 111.48 |
| 03/17/2019 | 111.475 | 111.63 | 111.31 | 111.425 |
| 03/18/2019 | 111.425 | 111.475 | 111.165 | 111.39 |
| 03/19/2019 | 111.39 | 111.69 | 110.54 | 110.71 |
| 03/20/2019 | 110.7 | 110.95 | 110.3 | 110.82 |
| 03/21/2019 | 110.805 | 110.9 | 109.75 | 109.92 |
| 03/24/2019 | 109.93 | 110.24 | 109.72 | 109.965 |
| 03/25/2019 | 109.97 | 110.69 | 109.94 | 110.64 |
| 03/26/2019 | 110.63 | 110.705 | 110.24 | 110.52 |
| 03/27/2019 | 110.52 | 110.835 | 110.025 | 110.62 |
| 03/28/2019 | 110.635 | 110.94 | 110.545 | 110.855 |
| 03/31/2019 | 110.945 | 111.44 | 110.84 | 111.355 |
| 04/01/2019 | 111.35 | 111.46 | 111.255 | 111.32 |
| 04/02/2019 | 111.33 | 111.575 | 111.215 | 111.49 |
| 04/03/2019 | 111.475 | 111.68 | 111.34 | 111.675 |
| 04/04/2019 | 111.665 | 111.825 | 111.585 | 111.72 |
| 04/07/2019 | 111.72 | 111.765 | 111.29 | 111.49 |
| 04/08/2019 | 111.48 | 111.575 | 110.985 | 111.15 |
| 04/09/2019 | 111.14 | 111.27 | 110.84 | 111.02 |
| 04/10/2019 | 111.01 | 111.705 | 110.91 | 111.665 |
| 04/11/2019 | 111.66 | 112.09 | 111.585 | 112.015 |
| 04/14/2019 | 111.995 | 112.09 | 111.895 | 112.035 |
| 04/15/2019 | 112.03 | 112.05 | 111.845 | 112.02 |
| 04/16/2019 | 112 | 112.17 | 111.925 | 112.06 |
| 04/17/2019 | 112.06 | 112.075 | 111.77 | 111.99 |
| 04/18/2019 | 111.99 | 112.005 | 111.9 | 111.93 |
| 04/21/2019 | 111.89 | 111.99 | 111.85 | 111.93 |
| 04/22/2019 | 111.94 | 112.03 | 111.65 | 111.86 |
| 04/23/2019 | 111.85 | 112.4 | 111.68 | 112.19 |
| 04/24/2019 | 112.18 | 112.23 | 111.38 | 111.62 |
| 04/25/2019 | 111.63 | 112.01 | 111.43 | 111.56 |
| 04/28/2019 | 111.57 | 111.9 | 111.53 | 111.64 |
| 04/29/2019 | 111.65 | 111.69 | 111.23 | 111.43 |
| 04/30/2019 | 111.42 | 111.61 | 111.05 | 111.38 |
| 05/01/2019 | 111.37 | 111.67 | 111.34 | 111.51 |
| 05/02/2019 | 111.5 | 111.69 | 111.06 | 111.1 |
| 05/05/2019 | 110.86 | 110.96 | 110.28 | 110.75 |
| 05/06/2019 | 110.76 | 110.86 | 110.17 | 110.24 |
| 05/07/2019 | 110.25 | 110.3 | 109.9 | 110.1 |
| 05/08/2019 | 110.09 | 110.12 | 109.47 | 109.77 |
| 05/09/2019 | 109.76 | 110.05 | 109.48 | 109.95 |
| 05/12/2019 | 109.86 | 109.86 | 109.02 | 109.31 |
| 05/13/2019 | 109.3 | 109.78 | 109.14 | 109.61 |
| 05/14/2019 | 109.62 | 109.7 | 109.15 | 109.6 |
| 05/15/2019 | 109.59 | 109.96 | 109.33 | 109.84 |
| 05/16/2019 | 109.85 | 110.18 | 109.49 | 110.07 |
| 05/19/2019 | 110.11 | 110.31 | 109.8 | 110.06 |
| 05/20/2019 | 110.07 | 110.68 | 110.02 | 110.5 |
| 05/21/2019 | 110.49 | 110.62 | 110.24 | 110.35 |
| 05/22/2019 | 110.34 | 110.36 | 109.46 | 109.6 |
| 05/23/2019 | 109.61 | 109.74 | 109.27 | 109.3 |
| 05/26/2019 | 109.31 | 109.58 | 109.28 | 109.52 |
| 05/27/2019 | 109.51 | 109.63 | 109.2 | 109.37 |
| 05/28/2019 | 109.36 | 109.7 | 109.15 | 109.59 |
| 05/29/2019 | 109.58 | 109.92 | 109.48 | 109.61 |
| 05/30/2019 | 109.62 | 109.62 | 108.28 | 108.29 |
| 06/02/2019 | 108.3 | 108.44 | 107.88 | 108.07 |
| 06/03/2019 | 108.08 | 108.35 | 107.84 | 108.14 |
| 06/04/2019 | 108.13 | 108.48 | 107.82 | 108.46 |
| 06/05/2019 | 108.47 | 108.56 | 108.02 | 108.4 |
| 06/06/2019 | 108.41 | 108.61 | 107.88 | 108.18 |
| 06/09/2019 | 108.34 | 108.72 | 108.33 | 108.45 |
| 06/10/2019 | 108.44 | 108.8 | 108.35 | 108.52 |
| 06/11/2019 | 108.51 | 108.57 | 108.21 | 108.5 |
| 06/12/2019 | 108.51 | 108.53 | 108.16 | 108.39 |
| 06/13/2019 | 108.38 | 108.59 | 108.15 | 108.55 |
| 06/16/2019 | 108.53 | 108.72 | 108.47 | 108.54 |
| 06/17/2019 | 108.55 | 108.67 | 108.06 | 108.44 |
| 06/18/2019 | 108.45 | 108.61 | 107.9 | 108.1 |
| 06/19/2019 | 108.09 | 108.14 | 107.21 | 107.29 |
| 06/20/2019 | 107.3 | 107.73 | 107.05 | 107.31 |
| 06/23/2019 | 107.32 | 107.53 | 107.25 | 107.29 |
| 06/24/2019 | 107.3 | 107.41 | 106.78 | 107.18 |
| 06/25/2019 | 107.19 | 107.85 | 107.1 | 107.78 |
| 06/26/2019 | 107.79 | 108.16 | 107.65 | 107.79 |
| 06/27/2019 | 107.8 | 107.94 | 107.56 | 107.89 |
| 06/30/2019 | 108.04 | 108.53 | 108.04 | 108.43 |
| 07/01/2019 | 108.44 | 108.48 | 107.76 | 107.89 |
| 07/02/2019 | 107.88 | 107.92 | 107.53 | 107.82 |
| 07/03/2019 | 107.81 | 107.84 | 107.7 | 107.81 |
| 07/04/2019 | 107.82 | 108.63 | 107.78 | 108.46 |
| 07/07/2019 | 108.45 | 108.8 | 108.27 | 108.72 |
| 07/08/2019 | 108.71 | 108.97 | 108.67 | 108.85 |
| 07/09/2019 | 108.86 | 108.99 | 108.34 | 108.46 |
| 07/10/2019 | 108.45 | 108.53 | 107.86 | 108.5 |
| 07/11/2019 | 108.49 | 108.6 | 107.8 | 107.9 |
| 07/14/2019 | 107.91 | 108.1 | 107.79 | 107.92 |
| 07/15/2019 | 107.91 | 108.37 | 107.82 | 108.23 |
| 07/16/2019 | 108.24 | 108.32 | 107.94 | 107.95 |
| 07/17/2019 | 107.94 | 108.01 | 107.2 | 107.3 |
| 07/18/2019 | 107.29 | 107.97 | 107.21 | 107.72 |
| 07/21/2019 | 107.74 | 108.06 | 107.7 | 107.87 |
| 07/22/2019 | 107.86 | 108.29 | 107.83 | 108.23 |
| 07/23/2019 | 108.22 | 108.27 | 107.94 | 108.19 |
| 07/24/2019 | 108.18 | 108.75 | 108.03 | 108.63 |
| 07/25/2019 | 108.62 | 108.83 | 108.56 | 108.67 |
| 07/28/2019 | 108.68 | 108.9 | 108.42 | 108.78 |
| 07/29/2019 | 108.79 | 108.94 | 108.45 | 108.6 |
| 07/30/2019 | 108.61 | 109 | 108.49 | 108.77 |
| 07/31/2019 | 108.76 | 109.31 | 107.25 | 107.34 |
| 08/01/2019 | 107.33 | 107.57 | 106.5 | 106.58 |
| 08/04/2019 | 106.57 | 106.68 | 105.8 | 105.95 |
| 08/05/2019 | 105.94 | 107.06 | 105.52 | 106.46 |
| 08/06/2019 | 106.47 | 106.47 | 105.5 | 106.27 |
| 08/07/2019 | 106.26 | 106.29 | 105.89 | 106.07 |
| 08/08/2019 | 106.08 | 106.1 | 105.26 | 105.67 |
| 08/11/2019 | 105.61 | 105.69 | 105.05 | 105.3 |
| 08/12/2019 | 105.29 | 106.97 | 105.05 | 106.74 |
| 08/13/2019 | 106.73 | 106.76 | 105.65 | 105.9 |
| 08/14/2019 | 105.91 | 106.76 | 105.69 | 106.12 |
| 08/15/2019 | 106.13 | 106.49 | 106.02 | 106.37 |
| 08/18/2019 | 106.34 | 106.69 | 106.23 | 106.63 |
| 08/19/2019 | 106.62 | 106.69 | 106.15 | 106.23 |
| 08/20/2019 | 106.22 | 106.65 | 106.21 | 106.62 |
| 08/21/2019 | 106.61 | 106.65 | 106.24 | 106.44 |
| 08/22/2019 | 106.43 | 106.74 | 105.25 | 105.39 |
| 08/25/2019 | 105.2 | 106.4 | 104.46 | 106.13 |
| 08/26/2019 | 106.13 | 106.16 | 105.58 | 105.74 |
| 08/27/2019 | 105.75 | 106.22 | 105.64 | 106.12 |
| 08/28/2019 | 106.11 | 106.68 | 105.82 | 106.52 |
| 08/29/2019 | 106.51 | 106.55 | 106.1 | 106.28 |
| 09/01/2019 | 106.19 | 106.4 | 105.93 | 106.22 |
| 09/02/2019 | 106.21 | 106.39 | 105.73 | 105.94 |
| 09/03/2019 | 105.93 | 106.43 | 105.81 | 106.39 |
| 09/04/2019 | 106.38 | 107.22 | 106.31 | 106.94 |
| 09/05/2019 | 106.93 | 107.1 | 106.61 | 106.92 |
| 09/08/2019 | 106.88 | 107.27 | 106.76 | 107.24 |
| 09/09/2019 | 107.25 | 107.58 | 107.18 | 107.54 |
| 09/10/2019 | 107.53 | 107.86 | 107.49 | 107.82 |
| 09/11/2019 | 107.81 | 108.19 | 107.52 | 108.1 |
| 09/12/2019 | 108.09 | 108.26 | 107.92 | 108.1 |
| 09/15/2019 | 107.78 | 108.16 | 107.5 | 108.12 |
| 09/16/2019 | 108.13 | 108.36 | 108.02 | 108.12 |
| 09/17/2019 | 108.13 | 108.48 | 108.08 | 108.45 |
| 09/18/2019 | 108.44 | 108.47 | 107.78 | 108.03 |
| 09/19/2019 | 108.02 | 108.08 | 107.52 | 107.56 |
| 09/22/2019 | 107.65 | 107.76 | 107.31 | 107.54 |
| 09/23/2019 | 107.55 | 107.79 | 106.96 | 107.06 |
| 09/24/2019 | 107.07 | 107.88 | 107 | 107.77 |
| 09/25/2019 | 107.76 | 107.96 | 107.42 | 107.83 |
| 09/26/2019 | 107.84 | 108.18 | 107.65 | 107.94 |
| 09/29/2019 | 107.96 | 108.18 | 107.74 | 108.07 |
| 09/30/2019 | 108.08 | 108.46 | 107.62 | 107.75 |
| 10/01/2019 | 107.74 | 107.89 | 107.05 | 107.18 |
| 10/02/2019 | 107.17 | 107.3 | 106.49 | 106.92 |
| 10/03/2019 | 106.91 | 107.12 | 106.6 | 106.92 |
| 10/06/2019 | 106.8 | 107.45 | 106.65 | 107.24 |
| 10/07/2019 | 107.25 | 107.44 | 106.8 | 107.08 |
| 10/08/2019 | 107.09 | 107.62 | 106.93 | 107.47 |
| 10/09/2019 | 107.46 | 108.01 | 107.03 | 107.98 |
| 10/10/2019 | 107.97 | 108.62 | 107.84 | 108.4 |
| 10/13/2019 | 108.34 | 108.52 | 108.03 | 108.39 |
| 10/14/2019 | 108.41 | 108.9 | 108.15 | 108.85 |
| 10/15/2019 | 108.86 | 108.87 | 108.58 | 108.77 |
| 10/16/2019 | 108.76 | 108.93 | 108.47 | 108.65 |
| 10/17/2019 | 108.66 | 108.72 | 108.39 | 108.42 |
| 10/20/2019 | 108.43 | 108.66 | 108.29 | 108.61 |
| 10/21/2019 | 108.62 | 108.72 | 108.44 | 108.48 |
| 10/22/2019 | 108.47 | 108.7 | 108.25 | 108.69 |
| 10/23/2019 | 108.68 | 108.75 | 108.49 | 108.62 |
| 10/24/2019 | 108.61 | 108.77 | 108.51 | 108.66 |
| 10/27/2019 | 108.7 | 109.04 | 108.65 | 108.96 |
| 10/28/2019 | 108.95 | 109.06 | 108.76 | 108.89 |
| 10/29/2019 | 108.88 | 109.28 | 108.72 | 108.84 |
| 10/30/2019 | 108.83 | 108.9 | 107.92 | 108.02 |
| 10/31/2019 | 108.03 | 108.32 | 107.89 | 108.18 |
| 11/03/2019 | 108.21 | 108.65 | 108.19 | 108.61 |
| 11/04/2019 | 108.6 | 109.24 | 108.55 | 109.18 |
| 11/05/2019 | 109.17 | 109.18 | 108.81 | 108.94 |
| 11/06/2019 | 108.95 | 109.49 | 108.64 | 109.27 |
| 11/07/2019 | 109.26 | 109.47 | 109.08 | 109.21 |
| 11/10/2019 | 109.17 | 109.25 | 108.89 | 109.04 |
| 11/11/2019 | 109.05 | 109.29 | 108.92 | 108.98 |
| 11/12/2019 | 108.99 | 109.15 | 108.65 | 108.77 |
| 11/13/2019 | 108.76 | 108.86 | 108.24 | 108.43 |
| 11/14/2019 | 108.44 | 108.86 | 108.37 | 108.81 |
| 11/17/2019 | 108.8 | 109.07 | 108.51 | 108.63 |
| 11/18/2019 | 108.64 | 108.84 | 108.45 | 108.55 |
| 11/19/2019 | 108.54 | 108.74 | 108.34 | 108.56 |
| 11/20/2019 | 108.57 | 108.69 | 108.27 | 108.62 |
| 11/21/2019 | 108.63 | 108.72 | 108.47 | 108.63 |
| 11/24/2019 | 108.65 | 108.98 | 108.61 | 108.94 |
| 11/25/2019 | 108.95 | 109.2 | 108.87 | 109.04 |
| 11/26/2019 | 109.03 | 109.61 | 109.01 | 109.54 |
| 11/27/2019 | 109.55 | 109.57 | 109.33 | 109.51 |
| 11/28/2019 | 109.52 | 109.67 | 109.39 | 109.45 |
| 12/01/2019 | 109.48 | 109.73 | 108.92 | 108.95 |
| 12/02/2019 | 108.96 | 109.21 | 108.48 | 108.63 |
| 12/03/2019 | 108.64 | 108.96 | 108.42 | 108.86 |
| 12/04/2019 | 108.87 | 109 | 108.65 | 108.75 |
| 12/05/2019 | 108.76 | 108.91 | 108.53 | 108.56 |
| 12/08/2019 | 108.6 | 108.68 | 108.43 | 108.6 |
| 12/09/2019 | 108.61 | 108.77 | 108.51 | 108.76 |
| 12/10/2019 | 108.75 | 108.85 | 108.47 | 108.54 |
| 12/11/2019 | 108.55 | 109.44 | 108.45 | 109.33 |
| 12/12/2019 | 109.34 | 109.7 | 108.98 | 109.33 |
| 12/15/2019 | 109.35 | 109.67 | 109.26 | 109.56 |
| 12/16/2019 | 109.57 | 109.63 | 109.43 | 109.51 |
| 12/17/2019 | 109.52 | 109.62 | 109.4 | 109.56 |
| 12/18/2019 | 109.57 | 109.68 | 109.17 | 109.28 |
| 12/19/2019 | 109.29 | 109.53 | 109.25 | 109.47 |
| 12/22/2019 | 109.46 | 109.54 | 109.34 | 109.38 |
| 12/23/2019 | 109.39 | 109.44 | 109.32 | 109.39 |
| 12/24/2019 | 109.38 | 109.78 | 109.23 | 109.35 |
| 12/25/2019 | 109.34 | 109.68 | 109.31 | 109.62 |
| 12/26/2019 | 109.63 | 109.67 | 109.39 | 109.42 |
| 12/29/2019 | 109.45 | 109.49 | 108.76 | 108.84 |
| 12/30/2019 | 108.83 | 108.89 | 108.46 | 108.66 |
| 12/31/2019 | 108.67 | 108.78 | 108.61 | 108.72 |