USDJPY: US Dollar / Japanese Yen Historical Data

2023 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 140.6287

CLOSE 140.6705

Low

LOW 127.22

High

HIGH 151.91

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	131.13	131.17	130.62	130.72
01/02/2023	130.72	131.4	129.51	130.98
01/03/2023	130.96	132.71	129.92	132.66
01/04/2023	132.68	134.05	131.68	133.37
01/05/2023	133.35	134.77	131.99	132.1
01/08/2023	132.12	132.65	131.31	131.79
01/09/2023	131.79	132.48	131.39	132.22
01/10/2023	132.23	132.87	132.06	132.53
01/11/2023	132.53	132.55	128.86	129.18
01/12/2023	129.19	129.42	127.45	127.88
01/15/2023	127.87	128.86	127.22	128.53
01/16/2023	128.54	129.15	127.99	128.27
01/17/2023	128.2	131.57	127.56	128.88
01/18/2023	128.87	128.94	127.76	128.42
01/19/2023	128.43	130.61	128.35	129.58
01/22/2023	129.51	130.89	129.04	130.69
01/23/2023	130.69	131.11	129.72	130.15
01/24/2023	130.15	130.58	129.26	129.59
01/25/2023	129.59	130.61	129.02	130.24
01/26/2023	130.24	130.27	129.49	129.87
01/29/2023	129.77	130.57	129.2	130.46
01/30/2023	130.46	130.53	129.74	130.13
01/31/2023	130.13	130.41	128.54	128.82
02/01/2023	128.83	129.13	128.08	128.75
02/02/2023	128.75	131.19	128.32	131.14
02/05/2023	131.73	132.9	131.51	132.61
02/06/2023	132.62	132.71	130.47	131.08
02/07/2023	131.09	131.53	130.59	131.43
02/08/2023	131.42	131.82	130.34	131.61
02/09/2023	131.62	131.88	129.8	131.41
02/12/2023	131.39	132.9	131.24	132.28
02/13/2023	132.29	133.31	131.51	133.03
02/14/2023	133.04	134.35	132.54	134.12
02/15/2023	134.11	134.47	133.6	133.86
02/16/2023	133.86	135.1	133.81	134.18
02/19/2023	134.23	134.53	133.92	134.25
02/20/2023	134.25	135.22	134.15	134.93
02/21/2023	134.93	135.06	134.36	134.94
02/22/2023	134.94	135.36	134.49	134.64
02/23/2023	134.64	136.51	134.05	136.41
02/26/2023	136.36	136.55	135.91	136.24
02/27/2023	136.25	136.91	135.74	136.14
02/28/2023	136.13	136.47	135.24	136.18
03/01/2023	136.18	137.09	136.02	136.67
03/02/2023	136.67	136.77	135.73	135.83
03/05/2023	135.87	136.19	135.36	135.99
03/06/2023	135.99	137.19	135.54	137.14
03/07/2023	137.14	137.91	136.47	137.24
03/08/2023	137.24	137.43	135.94	136.11
03/09/2023	136.12	136.99	134.11	134.85
03/12/2023	134.69	134.99	132.27	133.2
03/13/2023	133.22	134.9	133.02	134.22
03/14/2023	134.22	135.11	132.21	133.42
03/15/2023	133.4	133.82	131.71	133.74
03/16/2023	133.74	133.77	131.55	131.8
03/19/2023	131.81	132.65	130.54	131.3
03/20/2023	131.3	132.62	131.03	132.48
03/21/2023	132.44	133	131	131.4
03/22/2023	131.42	131.65	130.31	130.84
03/23/2023	130.82	130.94	129.64	130.69
03/26/2023	130.63	131.76	130.5	131.55
03/27/2023	131.56	131.59	130.4	130.87
03/28/2023	130.88	132.88	130.76	132.85
03/29/2023	132.84	132.96	132.2	132.7
03/30/2023	132.67	133.59	132.58	132.73
04/02/2023	133.09	133.75	132.2	132.4
04/03/2023	132.41	133.17	131.52	131.7
04/04/2023	131.72	131.84	130.63	131.31
04/05/2023	131.3	131.9	130.78	131.77
04/06/2023	131.76	132.37	131.52	132.14
04/09/2023	132.13	133.87	131.83	133.59
04/10/2023	133.6	133.8	132.97	133.7
04/11/2023	133.69	134.04	132.73	133.14
04/12/2023	133.12	133.39	132.02	132.57
04/13/2023	132.56	133.83	132.16	133.76
04/16/2023	133.8	134.57	133.71	134.48
04/17/2023	134.48	134.7	133.86	134.09
04/18/2023	134.08	135.13	133.95	134.71
04/19/2023	134.69	134.97	134.01	134.23
04/20/2023	134.24	134.49	133.54	134.09
04/23/2023	134.04	134.73	133.89	134.23
04/24/2023	134.22	134.47	133.36	133.71
04/25/2023	133.72	133.94	133.01	133.66
04/26/2023	133.66	134.19	133.21	134
04/27/2023	133.98	136.56	133.34	136.27
04/30/2023	136.2	137.53	136.13	137.46
05/01/2023	137.47	137.77	136.31	136.52
05/02/2023	136.53	136.63	134.69	134.69
05/03/2023	134.68	134.87	133.5	134.28
05/04/2023	134.28	135.12	133.88	134.83
05/07/2023	134.84	135.29	134.64	135.11
05/08/2023	135.11	135.35	134.72	135.23
05/09/2023	135.22	135.46	134.11	134.35
05/10/2023	134.35	134.84	133.74	134.53
05/11/2023	134.54	135.75	134.4	135.71
05/14/2023	135.68	136.32	135.62	136.11
05/15/2023	136.1	136.68	135.68	136.38
05/16/2023	136.37	137.71	136.3	137.69
05/17/2023	137.68	138.74	137.28	138.69
05/18/2023	138.7	138.73	137.42	137.8
05/21/2023	137.89	138.68	137.49	138.59
05/22/2023	138.58	138.9	138.24	138.57
05/23/2023	138.57	139.47	138.23	139.46
05/24/2023	139.41	140.22	138.82	140.05
05/25/2023	140.05	140.72	139.49	140.59
05/28/2023	140.58	140.91	140.1	140.42
05/29/2023	140.43	140.93	139.57	139.78
05/30/2023	139.77	140.4	139.23	139.33
05/31/2023	139.32	139.94	138.43	138.78
06/01/2023	138.76	140.07	138.6	139.93
06/04/2023	139.95	140.45	139.25	139.56
06/05/2023	139.56	139.99	139.09	139.62
06/06/2023	139.62	140.24	139.02	140.15
06/07/2023	140.13	140.22	138.8	138.92
06/08/2023	138.91	139.72	138.76	139.33
06/11/2023	139.32	139.76	139.06	139.59
06/12/2023	139.59	140.3	139.01	140.2
06/13/2023	140.18	140.28	139.28	140.09
06/14/2023	140.06	141.5	139.94	140.27
06/15/2023	140.25	141.91	139.85	141.82
06/18/2023	141.75	142	141.43	141.98
06/19/2023	141.96	142.25	141.21	141.42
06/20/2023	141.43	142.36	141.28	141.87
06/21/2023	141.86	143.22	141.61	143.09
06/22/2023	143.1	143.87	142.69	143.69
06/25/2023	143.61	143.71	142.94	143.49
06/26/2023	143.5	144.18	143.28	144.07
06/27/2023	144.06	144.61	143.73	144.48
06/28/2023	144.47	144.9	144.13	144.79
06/29/2023	144.76	145.07	144.2	144.29
07/02/2023	144.32	144.92	143.98	144.66
07/03/2023	144.66	144.7	144.2	144.46
07/04/2023	144.45	144.73	144.08	144.65
07/05/2023	144.65	144.67	143.55	144.07
07/06/2023	144.05	144.19	142.07	142.08
07/09/2023	142.12	143	141.27	141.3
07/10/2023	141.3	141.46	140.15	140.35
07/11/2023	140.34	140.38	138.15	138.49
07/12/2023	138.46	138.95	137.92	138.05
07/13/2023	138.04	139.15	137.24	138.76
07/16/2023	138.76	139.4	138	138.7
07/17/2023	138.69	139.13	137.68	138.82
07/18/2023	138.81	139.99	138.76	139.67
07/19/2023	139.64	140.49	139.11	140.07
07/20/2023	140.06	141.95	139.75	141.78
07/23/2023	141.69	141.81	140.74	141.48
07/24/2023	141.47	141.73	140.85	140.9
07/25/2023	140.89	141.18	139.92	140.24
07/26/2023	140.21	141.32	138.76	139.44
07/27/2023	139.45	141.18	138.06	141.14
07/30/2023	141.02	142.68	140.69	142.26
07/31/2023	142.25	143.54	142.2	143.31
08/01/2023	143.31	143.47	142.23	143.32
08/02/2023	143.31	143.89	142.06	142.52
08/03/2023	142.52	142.91	141.55	141.7
08/06/2023	141.7	142.58	141.51	142.47
08/07/2023	142.48	143.49	142.4	143.38
08/08/2023	143.36	143.75	142.99	143.71
08/09/2023	143.7	144.81	143.28	144.75
08/10/2023	144.73	145.01	144.42	144.94
08/13/2023	144.91	145.57	144.65	145.55
08/14/2023	145.55	145.86	145.1	145.56
08/15/2023	145.58	146.4	145.3	146.34
08/16/2023	146.35	146.56	145.61	145.83
08/17/2023	145.82	145.88	144.92	145.39
08/20/2023	145.35	146.4	145.14	146.21
08/21/2023	146.19	146.4	145.49	145.87
08/22/2023	145.88	145.89	144.53	144.84
08/23/2023	144.82	145.96	144.6	145.81
08/24/2023	145.85	146.63	145.72	146.41
08/27/2023	146.43	146.74	146.27	146.52
08/28/2023	146.52	147.37	145.67	145.86
08/29/2023	145.87	146.54	145.55	146.24
08/30/2023	146.23	146.24	145.35	145.53
08/31/2023	145.52	146.29	144.44	146.22
09/03/2023	146.17	146.51	146.02	146.47
09/04/2023	146.47	147.8	146.38	147.65
09/05/2023	147.72	147.81	147.01	147.65
09/06/2023	147.64	147.87	147.04	147.3
09/07/2023	147.27	147.87	146.58	147.82
09/10/2023	147.42	147.42	145.9	146.58
09/11/2023	146.58	147.23	146.44	147.07
09/12/2023	147.07	147.74	147.01	147.46
09/13/2023	147.46	147.56	147.01	147.47
09/14/2023	147.47	147.95	147.33	147.83
09/17/2023	147.78	147.88	147.55	147.6
09/18/2023	147.6	147.93	147.5	147.85
09/19/2023	147.84	148.35	147.47	148.26
09/20/2023	148.32	148.45	147.32	147.55
09/21/2023	147.57	148.42	147.5	148.37
09/24/2023	148.33	148.96	148.24	148.88
09/25/2023	148.87	149.18	148.7	149.06
09/26/2023	149.06	149.71	148.86	149.62
09/27/2023	149.62	149.63	149.14	149.3
09/28/2023	149.3	149.5	148.52	149.35
09/30/2023	149.63	149.63	149.62	149.63
10/01/2023	149.47	149.88	149.42	149.86
10/02/2023	149.85	150.15	147.31	149.01
10/03/2023	149.03	149.32	148.73	149.12
10/04/2023	149.12	149.12	148.26	148.51
10/05/2023	148.51	149.53	148.35	149.29
10/08/2023	149.18	149.24	148.43	148.51
10/09/2023	148.51	149.1	148.16	148.7
10/10/2023	148.7	149.33	148.42	149.15
10/11/2023	149.15	149.85	148.95	149.8
10/12/2023	149.79	149.82	149.45	149.56
10/14/2023	149.36	149.36	149.36	149.36
10/15/2023	149.45	149.76	149.33	149.5
10/16/2023	149.5	149.85	148.76	149.81
10/17/2023	149.82	149.93	149.48	149.93
10/18/2023	149.92	149.96	149.66	149.78
10/19/2023	149.78	150	149.65	149.85
10/21/2023	149.86	149.86	149.86	149.86
10/22/2023	149.85	149.99	149.55	149.71
10/23/2023	149.7	149.93	149.32	149.92
10/24/2023	149.9	150.31	149.79	150.17
10/25/2023	150.21	150.77	149.88	150.39
10/26/2023	150.38	150.41	149.45	149.61
10/29/2023	149.57	149.87	148.8	149.08
10/30/2023	149.1	151.71	149.01	151.63
10/31/2023	151.65	151.7	150.66	150.96
11/01/2023	150.94	150.96	149.84	150.46
11/02/2023	150.44	150.52	149.19	149.36
11/05/2023	149.31	150	149.23	149.99
11/06/2023	149.99	150.69	149.93	150.44
11/07/2023	150.44	151.06	150.32	150.99
11/08/2023	150.99	151.38	150.77	151.36
11/09/2023	151.37	151.6	151.22	151.53
11/12/2023	151.47	151.91	151.2	151.63
11/13/2023	151.64	151.78	150.15	150.24
11/14/2023	150.24	151.41	150.05	151.4
11/15/2023	151.41	151.44	150.28	150.73
11/16/2023	150.73	150.77	149.19	149.69
11/19/2023	149.67	149.99	148.1	148.34
11/20/2023	148.33	148.59	147.15	148.4
11/21/2023	148.38	149.75	148.01	149.59
11/22/2023	149.59	149.69	148.88	149.57
11/23/2023	149.57	149.71	149.19	149.46
11/26/2023	149.42	149.67	148.54	148.62
11/27/2023	148.62	148.83	147.32	147.49
11/28/2023	147.49	147.9	146.67	147.31
11/29/2023	147.3	148.51	146.84	148.24
11/30/2023	148.24	148.34	146.66	146.87
12/03/2023	146.85	147.45	146.22	147.29
12/04/2023	147.28	147.38	146.56	147.2
12/05/2023	147.2	147.5	146.89	147.37
12/06/2023	147.37	147.38	141.62	143.71
12/07/2023	143.72	145.2	142.49	144.98
12/10/2023	144.9	146.58	144.78	146.2
12/11/2023	146.2	146.21	144.73	145.5
12/12/2023	145.5	145.99	142.64	142.97
12/13/2023	142.96	143.11	140.96	141.81
12/14/2023	141.8	142.46	141.43	142.24
12/17/2023	142.17	143.15	142.06	142.89
12/18/2023	142.91	144.95	142.24	143.88
12/19/2023	143.88	144.1	143.26	143.75
12/20/2023	143.75	143.76	142.04	142.24
12/21/2023	142.22	142.66	141.87	142.47
12/24/2023	142.47	142.55	142.1	142.4
12/25/2023	142.39	142.63	142.09	142.41
12/26/2023	142.43	142.84	141.55	141.78
12/27/2023	141.8	141.88	140.25	141.4
12/28/2023	141.36	141.91	140.79	140.96
12/29/2023	141.04	141.04	141.04	141.04
12/31/2023	141.01	141.05	140.79	140.94

Menu

Create your free account now!

USDJPY: US Dollar / Japanese Yen Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

USDJPY: US Dollar / Japanese Yen Historical Data

2023 Historical Chart

Average

Low

High