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
13:00:57
161.16 ¥
-0.22 (%-0.14)
Previous Close: 161.38·
Volatility: 0.29
Day Low₺160.98
Day High₺161.45
Bid161.16
Ask161.18

Market Data

Spot Rate
B:161.16
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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 131.6052
CLOSE 131.6679

Low

LOW 113.47

High

HIGH 151.94
DATEOPENHIGHLOWCLOSE
01/02/2022115.1115.37114.95115.34
01/03/2022115.33116.35115.29116.1
01/04/2022116.11116.25115.62116.12
01/05/2022116.11116.19115.62115.9
01/06/2022115.91116.04115.54115.56
01/09/2022115.59115.86115.04115.24
01/10/2022115.25115.68115.12115.29
01/11/2022115.3115.47114.38114.53
01/12/2022114.54114.71113.99114.14
01/13/2022114.13114.23113.48114.19
01/16/2022114.18114.65114.13114.62
01/17/2022114.61115.05114.44114.62
01/18/2022114.63114.78114.2114.28
01/19/2022114.27114.54113.96114.2
01/20/2022114.21114.23113.6113.64
01/23/2022113.66113.99113.47113.98
01/24/2022113.99114.16113.66113.89
01/25/2022113.9114.69113.77114.59
01/26/2022114.6115.49114.46115.35
01/27/2022115.36115.69115.12115.23
01/30/2022115.25115.59114.92115.07
01/31/2022115.07115.2114.56114.68
02/01/2022114.69114.81114.15114.45
02/02/2022114.46114.97114.32114.93
02/03/2022114.94115.43114.77115.19
02/06/2022115.22115.38114.91115.1
02/07/2022115.09115.63115.05115.54
02/08/2022115.53115.68115.32115.52
02/09/2022115.53116.33115.48116.04
02/10/2022116.05116.18115.01115.29
02/13/2022115.28115.75115115.61
02/14/2022115.62115.87115.25115.62
02/15/2022115.63115.79115.35115.42
02/16/2022115.43115.54114.84114.91
02/17/2022114.9115.3114.78115.08
02/20/2022115.01115.12114.74114.8
02/21/2022114.81115.24114.5115.02
02/22/2022115.03115.2114.92115
02/23/2022114.99115.7114.4115.59
02/24/2022115.6115.76115.14115.53
02/27/2022115.34115.78114.86114.95
02/28/2022114.96115.29114.69114.82
03/01/2022114.81115.69114.79115.52
03/02/2022115.53115.81115.38115.43
03/03/2022115.44115.55114.64114.81
03/06/2022114.85115.48114.82115.26
03/07/2022115.27115.79115.24115.64
03/08/2022115.65115.95115.55115.8
03/09/2022115.81116.2115.8116.11
03/10/2022116.12117.36116.1117.24
03/13/2022117.3118.22117.3118.18
03/14/2022118.19118.45117.7118.3
03/15/2022118.28119.12118.17118.71
03/16/2022118.73119.02118.36118.59
03/17/2022118.6119.4118.47119.13
03/20/2022119.14119.5119.09119.47
03/21/2022119.46121.03119.43120.81
03/22/2022120.8121.41120.59121.14
03/23/2022121.14122.41120.95122.34
03/24/2022122.35122.43121.18122.04
03/27/2022122.05125.1122.02123.9
03/28/2022123.86124.3121.97122.88
03/29/2022122.87123.2121.31121.83
03/30/2022121.84122.45121.28121.69
03/31/2022121.67123.03121.67122.51
04/03/2022122.56122.95122.26122.79
04/04/2022122.81123.67122.37123.6
04/05/2022123.61124.06123.46123.79
04/06/2022123.8124.01123.47123.97
04/07/2022123.94124.67123.66124.28
04/10/2022124.18125.77124.05125.38
04/11/2022125.37125.75124.76125.38
04/12/2022125.37126.31125.34125.65
04/13/2022125.6126.01125.08125.88
04/14/2022125.87126.68125.86126.47
04/17/2022126.46127.01126.24127
04/18/2022126.99128.97126.97128.91
04/19/2022128.9129.4127.46127.88
04/20/2022127.87128.7127.8128.38
04/21/2022128.37129.11127.73128.48
04/24/2022128.55128.86127.52128.13
04/25/2022128.14128.23127.02127.22
04/26/2022127.23128.59126.94128.42
04/27/2022128.43131.25128.34130.81
04/28/2022130.88130.96129.31129.8
05/01/2022129.81130.48129.61130.16
05/02/2022130.14130.29129.7130.14
05/03/2022130.13130.38128.62129.08
05/04/2022129.07130.55128.75130.2
05/05/2022130.19130.81130.09130.54
05/08/2022130.53131.35130.11130.3
05/09/2022130.27130.57129.79130.45
05/10/2022130.44130.81129.44129.98
05/11/2022129.96130.05127.51128.31
05/12/2022128.33129.45128.26129.21
05/15/2022129.25129.63128.7129.17
05/16/2022129.18129.78128.82129.36
05/17/2022129.38129.54128128.23
05/18/2022128.18128.94127.02127.79
05/19/2022127.78128.3127.53127.87
05/22/2022127.92128.06127.15127.89
05/23/2022127.9128.08126.36126.84
05/24/2022126.82127.5126.65127.26
05/25/2022127.29127.58126.55127.1
05/26/2022127.12127.25126.67127.11
05/29/2022127.09127.82126.86127.56
05/30/2022127.59128.89127.53128.67
05/31/2022128.65130.19128.64130.14
06/01/2022130.12130.24129.51129.85
06/02/2022129.83130.98129.68130.86
06/05/2022130.89132.01130.43131.88
06/06/2022131.87133131.86132.61
06/07/2022132.59134.47132.56134.25
06/08/2022134.24134.55133.18134.36
06/09/2022134.34134.48133.36134.41
06/12/2022134.39135.19133.59134.42
06/13/2022134.41135.48133.87135.47
06/14/2022135.46135.59133.5133.83
06/15/2022133.82134.68131.49132.17
06/16/2022132.2135.42132.16134.97
06/19/2022134.96135.44134.53135.06
06/20/2022135.07136.7134.93136.64
06/21/2022136.63136.72135.68136.24
06/22/2022136.27136.28134.26134.95
06/23/2022134.94135.4134.35135.19
06/26/2022135.24135.55134.52135.48
06/27/2022135.47136.38135.11136.14
06/28/2022136.12137135.77136.59
06/29/2022136.58136.81135.54135.69
06/30/2022135.72135.98134.74135.21
07/03/2022135.27135.77134.78135.68
07/04/2022135.61136.36135.51135.87
07/05/2022135.82136134.95135.94
07/06/2022135.93136.23135.55135.99
07/07/2022136.02136.56135.33136.09
07/10/2022136.03137.75135.99137.43
07/11/2022137.44137.53136.47136.87
07/12/2022136.86137.86136.69137.43
07/13/2022137.37139.38137.31138.96
07/14/2022138.95139.13138.38138.49
07/17/2022138.54138.58137.89138.12
07/18/2022138.14138.4137.38138.19
07/19/2022138.18138.37137.9138.26
07/20/2022138.2138.88137.29137.35
07/21/2022137.38137.95135.56136.09
07/24/2022136.13136.79135.88136.67
07/25/2022136.69136.97136.27136.95
07/26/2022136.92137.46136.32136.56
07/27/2022136.55136.59134.2134.26
07/28/2022134.28134.67132.5133.25
07/31/2022133.24133.56131.59131.61
08/01/2022131.6133.17130.4133.16
08/02/2022133.17134.54132.28133.85
08/03/2022133.84134.42132.76132.89
08/04/2022132.9135.49132.52134.97
08/07/2022135.02135.58134.35135.02
08/08/2022134.88135.21134.66135.1
08/09/2022135.09135.3132.03132.89
08/10/2022132.9133.31131.73133.01
08/11/2022133133.89132.88133.47
08/14/2022133.46133.59132.55133.32
08/15/2022133.33134.68132.95134.22
08/16/2022134.2135.5133.9135.05
08/17/2022135.04135.9134.65135.89
08/18/2022135.88137.23135.71136.91
08/21/2022136.89137.65136.69137.52
08/22/2022137.48137.71135.81136.74
08/23/2022136.77137.24136.17137.12
08/24/2022137.13137.2136.32136.5
08/25/2022136.51137.54136.2137.53
08/28/2022137.59139137.57138.72
08/29/2022138.71139.07138.05138.79
08/30/2022138.8139138.27138.96
08/31/2022138.95140.23138.92140.2
09/01/2022140.19140.8139.87140.2
09/04/2022140.18140.66140.12140.59
09/05/2022140.6143.07140.25142.79
09/06/2022142.78144.99142.67143.75
09/07/2022143.74144.55143.32144.11
09/08/2022144.1144.12141.5142.57
09/11/2022142.36143.49142.14142.83
09/12/2022142.84144.68141.64144.56
09/13/2022144.57144.96142.55143.15
09/14/2022143.16143.8142.79143.48
09/15/2022143.51143.69142.83142.93
09/18/2022142.94143.64142.65143.2
09/19/2022143.19143.92142.93143.72
09/20/2022143.73144.69143.34144.08
09/21/2022144.05145.9140.35142.36
09/22/2022142.35143.46141.76143.33
09/25/2022143.5144.78143.27144.74
09/26/2022144.75144.9144.06144.8
09/27/2022144.78144.87143.9144.12
09/28/2022144.14144.8144.07144.44
09/29/2022144.45144.81144.2144.77
10/02/2022144.72145.32144.15144.55
10/03/2022144.54144.93143.89144.14
10/04/2022144.12144.84143.52144.69
10/05/2022144.67145.14144.38145.13
10/06/2022145.13145.44144.62145.35
10/09/2022145.32145.81145.23145.72
10/10/2022145.7145.9145.42145.86
10/11/2022145.86146.98145.68146.91
10/12/2022146.9147.67146.46147.14
10/13/2022147.21148.86147.09148.74
10/15/2022148.58148.59148.58148.59
10/16/2022148.65149.08148.43149.03
10/17/2022149.03149.38148.14149.24
10/18/2022149.26149.91149.1149.87
10/19/2022149.9150.28149.55150.14
10/20/2022150.14151.94146.2147.61
10/22/2022147.67147.67147.67147.67
10/23/2022147.67149.69145.58148.99
10/24/2022148.97149.1147.51147.94
10/25/2022147.93148.41146.21146.35
10/26/2022146.37146.93145.11146.28
10/27/2022146.29147.86145.98147.47
10/30/2022147.63148.85147.54148.72
10/31/2022148.71148.82146.98148.24
11/01/2022148.24148.37145.67147.78
11/02/2022147.91148.45147.1148.27
11/03/2022148.27148.4146.55146.64
11/06/2022146.92147.56146.08146.61
11/07/2022146.59146.94145.31145.61
11/08/2022145.62146.79145.17146.52
11/09/2022146.51146.59141.2141.23
11/10/2022141.22142.48138.46138.66
11/13/2022138.61140.79138.57139.7
11/14/2022139.69140.62137.67139.21
11/15/2022139.21140.29138.73139.42
11/16/2022139.4140.74138.87140.19
11/17/2022140.19140.5139.63140.39
11/20/2022140.33142.25140.16142.09
11/21/2022142.07142.24141.08141.26
11/22/2022141.2141.61139.17139.48
11/23/2022139.49139.64138.05138.55
11/24/2022138.51139.59138.37139.05
11/27/2022139.17139.42137.5138.93
11/28/2022138.93139.35137.86138.78
11/29/2022138.79139.89137.65138.07
11/30/2022138.07138.15135.21135.35
12/01/2022135.31135.98133.62134.31
12/04/2022134.33136.85134.13136.8
12/05/2022136.81137.44135.96136.95
12/06/2022136.95137.85136.21136.43
12/07/2022136.44137.24136.24136.66
12/08/2022136.67136.9135.6136.69
12/11/2022136.66137.85136.5137.73
12/12/2022137.71137.97134.65135.58
12/13/2022135.64135.99134.52135.27
12/14/2022135.26138.18135.23137.64
12/15/2022137.68137.87136.29136.69
12/18/2022136.26137.16135.75136.98
12/19/2022137137.47130.56131.74
12/20/2022131.75132.52131.49132.34
12/21/2022132.34132.72131.64132.37
12/22/2022132.37133.14132.15132.88
12/25/2022132.83133.21132.32132.9
12/26/2022132.91133.6132.63133.54
12/27/2022133.54134.5133.37134.48
12/28/2022134.48134.5132.87133.01
12/29/2022133.02133.1130.77131.29