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
USDJPY logo
USDJPY
USDJPY
13:00:13
161.16 ¥
-0.22 (%-0.14)
Previous Close: 161.38·
Volatility: 0.29
Day Low₺160.98
Day High₺161.45
Bid161.15
Ask161.18

Market Data

Spot Rate
B:161.15
A:161.18
Week over week (WoW)
+0.59%
Month over month (MoM)
+1.19%
Year to date (YTD)
+2.89%
Year over year (YoY)
+11.05%
Overview
Technicals
Comments
Archive

USDJPY: US Dollar / Japanese Yen Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 106.7568
CLOSE 106.7441

Low

LOW 101.18

High

HIGH 112.21
DATEOPENHIGHLOWCLOSE
01/01/2020108.71108.86108.21108.55
01/02/2020108.54108.63107.84108.11
01/05/2020108.02108.5107.77108.43
01/06/2020108.44108.63108.26108.55
01/07/2020108.54109.24107.65109.04
01/08/2020109.03109.58109.01109.5
01/09/2020109.49109.69109.43109.5
01/12/2020109.49109.95109.49109.92
01/13/2020109.93110.19109.87109.95
01/14/2020109.96110.01109.78109.88
01/15/2020109.89110.18109.85110.13
01/16/2020110.14110.27110.04110.15
01/19/2020110.11110.21110.05110.16
01/20/2020110.15110.22109.76109.81
01/21/2020109.82110.08109.79109.86
01/22/2020109.85109.9109.26109.49
01/23/2020109.48109.65109.17109.29
01/26/2020109.07109.14108.73108.89
01/27/2020108.88109.2108.76109.12
01/28/2020109.11109.26108.97109.06
01/29/2020109.05109.09108.59108.9
01/30/2020108.91109.13108.32108.36
02/02/2020108.39108.8108.31108.69
02/03/2020108.68109.55108.55109.47
02/04/2020109.48109.84109.3109.82
02/05/2020109.83110109.74109.99
02/06/2020109.98110.02109.53109.77
02/09/2020109.72109.87109.57109.74
02/10/2020109.73109.95109.72109.78
02/11/2020109.77110.13109.76110.07
02/12/2020110.08110.12109.62109.78
02/13/2020109.79109.9109.69109.78
02/16/2020109.81109.96109.72109.92
02/17/2020109.93109.95109.65109.86
02/18/2020109.85111.59109.84111.24
02/19/2020111.25112.21111.11112.08
02/20/2020112.07112.18111.48111.59
02/23/2020111.46111.68110.33110.73
02/24/2020110.72111.04109.89110.12
02/25/2020110.11110.7110.09110.44
02/26/2020110.45110.47109.7109.83
02/27/2020109.84109.88107.51107.82
03/01/2020107.56108.57107.28108.43
03/02/2020108.42108.53106.94107.2
03/03/2020107.21107.68106.85107.51
03/04/2020107.5107.74106.01106.01
03/05/2020106.02106.48104.99105.49
03/08/2020104.86104.86101.18102.37
03/09/2020102.37105.91102.01105.64
03/10/2020105.63105.67104.09104.53
03/11/2020104.54106.1103.08104.63
03/12/2020104.65108.5104.5107.97
03/15/2020107.51107.57105.14105.86
03/16/2020105.88107.86105.81107.7
03/17/2020107.69108.65106.75108.09
03/18/2020108.07110.95107.87110.7
03/19/2020110.71111.5109.33110.84
03/22/2020110.81111.59109.66111.24
03/23/2020111.23111.71110.08111.22
03/24/2020111.23111.68110.75111.2
03/25/2020111.21111.3109.19109.59
03/26/2020109.6109.71107.75107.95
03/29/2020107.83108.29107.12107.81
03/30/2020107.84108.72107.46107.53
03/31/2020107.54107.94106.92107.15
04/01/2020107.16108.1107.01107.89
04/02/2020107.87108.67107.8108.52
04/05/2020108.45109.38108.35109.23
04/06/2020109.22109.27108.67108.77
04/07/2020108.74109.1108.5108.83
04/08/2020108.84109.06108.2108.49
04/09/2020108.5108.59108.32108.43
04/12/2020108.42108.52107.5107.78
04/13/2020107.76107.79106.98107.21
04/14/2020107.22107.87106.92107.46
04/15/2020107.47108.08107.16107.92
04/16/2020107.89108.08107.3107.53
04/19/2020107.54107.95107.49107.62
04/20/2020107.61107.9107.28107.79
04/21/2020107.78107.94107.51107.76
04/22/2020107.78108.04107.34107.58
04/23/2020107.61107.76107.36107.5
04/26/2020107.53107.62106.99107.24
04/27/2020107.27107.34106.56106.86
04/28/2020106.87106.89106.36106.67
04/29/2020106.64107.5106.4107.18
04/30/2020107.17107.4106.6106.91
05/03/2020106.9107.07106.63106.71
05/04/2020106.72106.9106.41106.56
05/05/2020106.59106.63105.98106.12
05/06/2020106.11106.66105.99106.28
05/07/2020106.27106.75106.22106.65
05/10/2020106.61107.77106.49107.66
05/11/2020107.63107.7107.12107.13
05/12/2020107.14107.28106.74107.03
05/13/2020107.02107.37106.77107.25
05/14/2020107.26107.43106.85107.04
05/17/2020107.06107.5107.06107.31
05/18/2020107.33108.08107.27107.71
05/19/2020107.7107.98107.33107.53
05/20/2020107.52107.85107.47107.61
05/21/2020107.6107.76107.32107.63
05/24/2020107.62107.78107.55107.71
05/25/2020107.7107.93107.4107.53
05/26/2020107.54107.94107.36107.72
05/27/2020107.73107.9107.57107.64
05/28/2020107.65107.89107.08107.84
05/31/2020107.78107.85107.37107.59
06/01/2020107.58108.78107.51108.67
06/02/2020108.68108.98108.42108.91
06/03/2020108.88109.2108.61109.14
06/04/2020109.13109.85109.04109.58
06/07/2020109.59109.69108.23108.43
06/08/2020108.44108.55107.61107.75
06/09/2020107.77107.87106.99107.12
06/10/2020107.13107.23106.57106.86
06/11/2020106.87107.55106.58107.38
06/14/2020107.35107.57106.99107.32
06/15/2020107.33107.64107.21107.32
06/16/2020107.31107.44106.95107
06/17/2020107.01107.13106.66106.96
06/18/2020106.97107.05106.76106.89
06/21/2020106.85107.01106.76106.9
06/22/2020106.89107.22106.07106.52
06/23/2020106.51107.07106.38107.04
06/24/2020107.05107.45106.9107.19
06/25/2020107.2107.35106.79107.22
06/28/2020107.16107.88107.04107.57
06/29/2020107.56107.99107.52107.92
06/30/2020107.93108.17107.35107.47
07/01/2020107.48107.72107.33107.5
07/02/2020107.49107.57107.43107.5
07/05/2020107.49107.77107.25107.35
07/06/2020107.34107.79107.24107.51
07/07/2020107.53107.71107.19107.25
07/08/2020107.28107.4107.09107.2
07/09/2020107.19107.26106.63106.92
07/12/2020106.91107.32106.78107.29
07/13/2020107.28107.43107.11107.23
07/14/2020107.24107.31106.66106.93
07/15/2020106.94107.4106.83107.27
07/16/2020107.26107.36106.93107.01
07/19/2020107.12107.54107.01107.28
07/20/2020107.26107.37106.67106.8
07/21/2020106.78107.29106.7107.15
07/22/2020107.14107.23106.7106.86
07/23/2020106.87106.9105.68106.12
07/26/2020106.08106.11105.11105.38
07/27/2020105.37105.68104.95105.1
07/28/2020105.09105.24104.77104.92
07/29/2020104.91105.29104.67104.73
07/30/2020104.74106.05104.18105.84
08/02/2020105.81106.47105.58105.95
08/03/2020105.96106.2105.63105.71
08/04/2020105.72105.88105.32105.59
08/05/2020105.58105.7105.29105.54
08/06/2020105.53106.05105.48105.92
08/09/2020105.91106.2105.7105.96
08/10/2020105.95106.68105.9106.49
08/11/2020106.5107.01106.43106.89
08/12/2020106.88107.05106.56106.92
08/13/2020106.93107.04106.43106.59
08/16/2020106.6106.66105.94106
08/17/2020105.98106.06105.27105.4
08/18/2020105.42106.15105.09106.11
08/19/2020106.12106.22105.73105.79
08/20/2020105.8106.07105.44105.8
08/23/2020105.79106105.68105.97
08/24/2020105.98106.57105.87106.39
08/25/2020106.38106.56105.95105.99
08/26/2020105.98106.7105.6106.56
08/27/2020106.55106.95105.2105.35
08/30/2020105.4106.09105.29105.9
08/31/2020105.91106.15105.59105.95
09/01/2020105.96106.31105.85106.18
09/02/2020106.16106.55105.99106.19
09/03/2020106.18106.5106.05106.24
09/06/2020106.25106.38106.12106.27
09/07/2020106.26106.39105.86106.03
09/08/2020106.02106.28105.79106.18
09/09/2020106.19106.3105.98106.13
09/10/2020106.12106.26106.05106.16
09/13/2020106.14106.16105.54105.73
09/14/2020105.72105.82105.29105.44
09/15/2020105.42105.44104.8104.94
09/16/2020104.96105.17104.52104.74
09/17/2020104.75104.87104.26104.56
09/20/2020104.54104.9103.99104.64
09/21/2020104.65105.07104.4104.93
09/22/2020104.92105.49104.87105.38
09/23/2020105.39105.53105.2105.41
09/24/2020105.42105.71105.24105.57
09/27/2020105.55105.67105.25105.5
09/28/2020105.51105.74105.34105.65
09/29/2020105.66105.8105.39105.49
09/30/2020105.45105.73105.39105.54
10/01/2020105.52105.67104.93105.3
10/04/2020105.29105.8105.26105.74
10/05/2020105.73105.79105.47105.63
10/06/2020105.64106.11105.59105.96
10/07/2020105.97106.1105.92106.02
10/08/2020106.01106.05105.58105.63
10/11/2020105.7105.81105.23105.32
10/12/2020105.33105.63105.26105.47
10/13/2020105.46105.52105.03105.17
10/14/2020105.15105.5105.08105.44
10/15/2020105.42105.46105.19105.41
10/18/2020105.38105.5105.29105.44
10/19/2020105.43105.75105.37105.5
10/20/2020105.49105.53104.33104.58
10/21/2020104.59104.92104.47104.88
10/22/2020104.84104.94104.54104.71
10/25/2020104.7105.05104.64104.83
10/26/2020104.84104.9104.38104.41
10/27/2020104.42104.56104.11104.31
10/28/2020104.32104.72104.02104.6
10/29/2020104.61104.74104.12104.62
11/01/2020104.59104.94104.5104.8
11/02/2020104.79104.82104.43104.57
11/03/2020104.56105.34104.15104.51
11/04/2020104.52104.57103.44103.54
11/05/2020103.53103.76103.17103.3
11/08/2020103.31105.64103.19105.36
11/09/2020105.37105.49104.82105.29
11/10/2020105.28105.67105105.4
11/11/2020105.41105.47105.06105.13
11/12/2020105.12105.17104.56104.64
11/15/2020104.66105.13104.36104.56
11/16/2020104.55104.61104.07104.19
11/17/2020104.2104.22103.65103.85
11/18/2020103.86104.21103.71103.76
11/19/2020103.77103.91103.7103.82
11/22/2020103.84104.63103.68104.56
11/23/2020104.57104.76104.14104.44
11/24/2020104.45104.59104.25104.41
11/25/2020104.42104.48104.21104.24
11/26/2020104.25104.29103.9104.06
11/29/2020104.05104.4103.83104.39
11/30/2020104.4104.58104.18104.3
12/01/2020104.31104.75104.22104.5
12/02/2020104.51104.54103.67103.88
12/03/2020103.87104.24103.73104.16
12/06/2020104.15104.31103.92104.06
12/07/2020104.05104.21103.95104.16
12/08/2020104.17104.41104.05104.2
12/09/2020104.21104.58104.17104.2
12/10/2020104.21104.29103.82104.04
12/13/2020104.03104.1103.51104.03
12/14/2020104.04104.15103.62103.62
12/15/2020103.62103.91103.25103.49
12/16/2020103.5103.56102.87103.14
12/17/2020103.15103.6103.07103.31
12/20/2020103.39103.89103.24103.33
12/21/2020103.32103.73103.28103.67
12/22/2020103.68103.69103.35103.5
12/23/2020103.49103.77103.49103.67
12/24/2020103.66103.71103.41103.61
12/27/2020103.58103.9103.4103.83
12/28/2020103.82103.84103.46103.53
12/29/2020103.52103.61102.96103.26
12/30/2020103.25103.31102.99103.26
12/31/2020103.25103.31103.2103.2