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
13:04:13
161.2 ¥
-0.18 (%-0.11)
Previous Close: 161.38·
Volatility: 0.29
Day Low₺160.98
Day High₺161.45
Bid161.19
Ask161.22

Market Data

Spot Rate
B:161.19
A:161.22
Week over week (WoW)
+0.61%
Month over month (MoM)
+1.21%
Year to date (YTD)
+2.92%
Year over year (YoY)
+11.08%
Overview
Technicals
Comments
Archive

USDJPY: US Dollar / Japanese Yen Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 151.4927
CLOSE 151.511

Low

LOW 139.57

High

HIGH 161.97
DATEOPENHIGHLOWCLOSE
01/01/2024140.88142.21140.79141.96
01/02/2024141.96143.73141.85143.23
01/03/2024143.23144.85142.85144.55
01/04/2024144.59145.97143.81144.75
01/07/2024144.68144.91143.66144.13
01/08/2024144.16144.62143.41144.52
01/09/2024144.52145.83144.31145.78
01/10/2024145.8146.41145145.4
01/11/2024145.4145.56144.35144.9
01/14/2024144.9145.94144.83145.79
01/15/2024145.79147.31145.58147.25
01/16/2024147.26148.52147.07148.19
01/17/2024148.19148.3147.65148.19
01/18/2024148.18148.8147.83148.15
01/21/2024148.24148.3147.62148.04
01/22/2024148.04148.69146.98148.37
01/23/2024148.35148.4146.65147.61
01/24/2024147.61147.94147.08147.73
01/25/2024147.71148.2147.41148.07
01/28/2024148.11148.33147.25147.5
01/29/2024147.46147.93147.09147.6
01/30/2024147.6147.9146.01147.19
01/31/2024147.17147.22145.89146.34
02/01/2024146.33148.58146.24148.31
02/04/2024148.32148.89148.26148.66
02/05/2024148.65148.8147.82147.86
02/06/2024147.84148.26147.62148.18
02/07/2024148.17149.48147.92149.28
02/08/2024149.3149.57149.01149.28
02/11/2024149.25149.48148.92149.33
02/12/2024149.33150.88149.24150.78
02/13/2024150.78150.82150.34150.59
02/14/2024150.59150.62149.53149.95
02/15/2024149.95150.64149.82150.24
02/18/2024150.17150.27149.87150.14
02/19/2024150.13150.43149.68149.97
02/20/2024149.96150.39149.85150.19
02/21/2024150.19150.68150.01150.5
02/22/2024150.5150.77150.29150.5
02/25/2024150.47150.83150.29150.67
02/26/2024150.68150.72150.07150.5
02/27/2024150.49150.84150.37150.7
02/28/2024150.68150.71149.2149.91
02/29/2024149.9150.72149.9150.15
03/03/2024150.08150.6149.83150.52
03/04/2024150.51150.58149.7149.91
03/05/2024149.92150.08149.09149.38
03/06/2024149.36149.45147.58148.07
03/07/2024148.07148.11146.48147.06
03/09/2024147.06147.06147.06147.06
03/10/2024147147.16146.48146.95
03/11/2024146.94148.16146.61147.66
03/12/2024147.69148.04147.23147.74
03/13/2024147.75148.36147.43148.31
03/14/2024148.32149.16148.03149.07
03/17/2024149.01149.33148.9149.13
03/18/2024149.15150.96149.01150.85
03/19/2024150.85151.82150.72151.25
03/20/2024151.25151.75150.26151.62
03/21/2024151.62151.86151151.43
03/24/2024151.42151.54151.05151.42
03/25/2024151.41151.6151.2151.56
03/26/2024151.55151.97151.02151.32
03/27/2024151.32151.54151.15151.37
03/28/2024151.38151.49151.17151.35
03/31/2024151.33151.77151.22151.64
04/01/2024151.64151.8151.46151.55
04/02/2024151.55151.95151.44151.69
04/03/2024151.69151.76151.12151.33
04/04/2024151.34151.75150.81151.61
04/07/2024151.63151.94151.56151.85
04/08/2024151.76151.93151.57151.78
04/09/2024151.78153.23151.68153.16
04/10/2024153.17153.32152.75153.26
04/11/2024153.27153.38152.59153.28
04/14/2024153.17154.44152.96154.27
04/15/2024154.27154.78153.91154.72
04/16/2024154.68154.75154.16154.36
04/17/2024154.38154.68153.96154.63
04/18/2024154.63154.67153.58154.61
04/21/2024154.6154.86154.44154.84
04/22/2024154.83154.87154.55154.83
04/23/2024154.83155.37154.72155.34
04/24/2024155.32155.74155.19155.63
04/25/2024155.64158.44154.97158.32
04/28/2024158.08160.19154.52156.35
04/29/2024156.35157.85156.06157.8
04/30/2024157.8158153154.55
05/01/2024154.57156.28153.06153.6
05/02/2024153.63153.79151.86153.02
05/05/2024152.98154152.78153.91
05/06/2024153.91154.75153.84154.69
05/07/2024154.68155.68154.55155.52
05/08/2024155.52155.95155.16155.46
05/09/2024155.52155.9155.26155.77
05/12/2024155.75156.26155.5156.2
05/13/2024156.2156.77156.13156.42
05/14/2024156.41156.56154.69154.87
05/15/2024154.87155.53153.6155.4
05/16/2024155.38155.98155.25155.65
05/19/2024155.63156.3155.49156.25
05/20/2024156.25156.54155.84156.18
05/21/2024156.15156.84156.08156.74
05/22/2024156.8157.19156.52156.9
05/23/2024156.93157.14156.82156.98
05/25/2024156.96156.96156.96156.96
05/26/2024156.97157.02156.66156.86
05/27/2024156.87157.2156.58157.19
05/28/2024157.17157.74156.9157.65
05/29/2024157.65157.68156.37156.81
05/30/2024156.82157.36156.56157.31
06/02/2024157.28157.47155.95156.06
06/03/2024156.07156.48154.54154.89
06/04/2024154.88156.48154.79156.09
06/05/2024156.09156.44155.35155.6
06/06/2024155.6157.07155.11156.75
06/08/2024156.82156.82156.82156.82
06/09/2024156.77157.19156.68157.02
06/10/2024157.03157.41156.8157.12
06/11/2024157.09158.25155.71157.55
06/12/2024156.71157.33156.57157.02
06/13/2024157.02158.26156.83157.38
06/16/2024157.34161.95157.15161.3
06/17/2024157.73158.23157.51157.85
06/18/2024157.86158.12157.6158.07
06/19/2024158.07158.93157.84158.93
06/20/2024158.92159.83158.67159.81
06/23/2024159.79159.92158.74159.62
06/24/2024159.61159.76159.19159.69
06/25/2024159.69160.87159.6160.81
06/26/2024160.81160.85160.28160.77
06/27/2024160.74161.27160.26160.85
06/30/2024160.8161.73160.73161.45
07/01/2024161.44161.74161.26161.45
07/02/2024161.45161.97160.77161.68
07/03/2024161.68161.71160.94161.26
07/04/2024161.28161.4160.33160.74
07/07/2024160.75161.11160.26160.82
07/08/2024160.8161.51160.72161.28
07/09/2024161.28161.82153153.23
07/10/2024161.67161.76157.42158.82
07/11/2024158.83159.44157.37157.89
07/14/2024157.98158.42157.16158.04
07/15/2024158.03158.85157.97158.32
07/16/2024158.34158.61156.06156.19
07/17/2024156.17157.4155.37157.37
07/18/2024157.37157.86156.96157.46
07/21/2024157.45157.61156.28157.03
07/22/2024157.04157.1155.55155.57
07/23/2024155.58155.99153.1153.87
07/24/2024153.88155.21148.51149.67
07/25/2024153.93154.74153.09153.75
07/28/2024153.73154.35153.01154.02
07/29/2024154.02155.21152.65152.75
07/30/2024152.75153.89149.61149.98
07/31/2024149.98150.89141.69146.45
08/01/2024149.35149.77146.41146.53
08/04/2024146.47146.64141.69144.17
08/05/2024144.18146.37143.62144.33
08/06/2024144.34147.9144.25146.68
08/07/2024146.67147.54145.43147.27
08/08/2024147.23147.82146.27146.59
08/11/2024146.63148.22146.58147.2
08/12/2024147.19147.94146.59146.83
08/13/2024146.82147.58146.07147.33
08/14/2024147.33149.38147.05149.27
08/15/2024149.29149.36147.56147.59
08/18/2024147.59148.05145.18146.58
08/19/2024146.6147.34145.19145.26
08/20/2024145.25146.89144.45145.24
08/21/2024145.25146.53144.84146.28
08/22/2024146.29146.48144.04144.36
08/25/2024144.32144.65143.44144.52
08/26/2024144.53145.17143.91143.94
08/27/2024143.94145.04143.68144.58
08/28/2024144.59145.55144.22144.98
08/29/2024144.97146.24144.65146.17
09/01/2024146.13147.17145.77146.91
09/02/2024146.91147.21145.13145.48
09/03/2024145.47145.55143.7143.72
09/04/2024143.75144.22142.84143.44
09/05/2024143.44144.05141.77142.29
09/08/2024142.29143.79141.95143.17
09/09/2024143.14143.7142.19142.45
09/10/2024142.44142.54140.7142.36
09/11/2024142.35143.04141.72141.81
09/12/2024141.81141.87140.28140.82
09/15/2024140.84140.93139.57140.61
09/16/2024140.6142.47140.31142.41
09/17/2024142.4142.71140.44142.28
09/18/2024142.27143.94141.31142.62
09/19/2024142.63144.49141.41143.86
09/22/2024143.9144.45141.87143.6
09/23/2024143.59144.68141.91143.22
09/24/2024143.22144.84141.78144.74
09/25/2024144.75145.21142.64144.8
09/26/2024144.8146.49141.39142.23
09/29/2024142.3143.91141.41143.63
09/30/2024143.62144.53142.09142.09
10/01/2024143.51146.5142.06146.45
10/02/2024146.44147.24143.49146.94
10/03/2024146.94149143.44148.7
10/06/2024148.69149.13144.27148.17
10/07/2024148.17148.37144.09148.19
10/08/2024148.18149.36143.47149.3
10/09/2024149.3149.56144.61148.57
10/10/2024148.57149.28144.1149.12
10/13/2024149.06149.98144.84149.75
10/14/2024149.75149.83144.91149.2
10/15/2024149.2149.8144.9149.62
10/16/2024149.62150.32145.06150.2
10/17/2024150.21150.28145.25149.53
10/20/2024149.51150.88147.28150.82
10/21/2024150.81151.19148.24151.07
10/22/2024151.06153.18148.44152.75
10/23/2024152.72152.83148.91151.82
10/24/2024151.87152.37149.03152.3
10/27/2024152.77153.88152.4153.28
10/28/2024153.28153.86152.75153.35
10/29/2024153.34153.49152.77153.41
10/30/2024153.41153.61151.83152.02
10/31/2024152.01153.09151.78152.97
11/03/2024152.56152.57151.53152.15
11/04/2024152.14152.54151.33151.52
11/05/2024151.53154.69151.33154.55
11/06/2024154.56154.71152.69152.84
11/07/2024152.85153.36152.14152.51
11/10/2024152.58153.95152.58153.64
11/11/2024153.65154.92153.4154.55
11/12/2024154.56155.62154.34155.59
11/13/2024155.57156.41155.34156.28
11/14/2024156.29156.75153.86154.29
11/17/2024154.25155.35153.84154.59
11/18/2024154.59154.8153.28154.68
11/19/2024154.68155.88154.52155.47
11/20/2024155.5155.54153.9154.5
11/21/2024154.5155.02153.97154.84
11/24/2024154.47154.72153.54154.14
11/25/2024154.15154.49152.98153.05
11/26/2024153.08153.23150.45151.09
11/27/2024151.11151.96150.92151.48
11/28/2024151.43151.55149.46149.66
12/01/2024149.66150.74149.08149.55
12/02/2024149.54150.23148.64149.46
12/03/2024149.46151.22149.44150.51
12/04/2024150.52150.77149.65150.07
12/05/2024150.08150.69149.36149.96
12/08/2024149.97151.34149.69151.2
12/09/2024151.21152.18150.89151.93
12/10/2024151.93152.86151.01152.59
12/11/2024152.59152.77151.8152.66
12/12/2024152.66153.8152.45153.66
12/15/2024153.67154.47153.32154.13
12/16/2024154.15154.34153.16153.52
12/17/2024153.52154.77153.33154.69
12/18/2024154.68157.8154.43157.33
12/19/2024157.34157.92155.95156.35
12/22/2024156.37157.28156.33157.14
12/23/2024157.14157.39156.89157.23
12/24/2024157.23157.49156.98157.28
12/25/2024157.28158.08157.07157.96
12/26/2024157.96158.03157.35157.9
12/29/2024157.82158.07156.67156.82
12/30/2024156.82157.56156.02157.36
12/31/2024157.33157.98156.92157.14