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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 149.6686
CLOSE 149.67

Low

LOW 139.88

High

HIGH 158.87
DATEOPENHIGHLOWCLOSE
01/01/2025157.14157.85156.43157.62
01/02/2025157.63157.63156.87157.33
01/05/2025157.25157.96156.24157.62
01/06/2025157.62158.42157.37157.87
01/07/2025157.87158.55157.87158.36
01/08/2025158.37158.43157.57158.12
01/09/2025158.12158.87157.22157.81
01/12/2025157.79157.96156.91157.65
01/13/2025157.65158.19157.1157.98
01/14/2025157.98158.08155.93156.47
01/15/2025156.46156.55155.1155.2
01/16/2025155.18156.37154.97156.15
01/19/2025156.2156.58155.41155.6
01/20/2025155.63156.23154.77155.51
01/21/2025155.51156.7155.35156.54
01/22/2025156.55156.75155.74155.97
01/23/2025155.99156.57154.84155.9
01/26/2025155.82156.24153.71154.58
01/27/2025154.59155.97154.47155.51
01/28/2025155.51155.79154.94155.35
01/29/2025155.36155.37153.79154.27
01/30/2025154.25155.22153.91155.09
02/02/2025154.93155.88154.01154.71
02/03/2025154.71155.52154.17154.26
02/04/2025154.25154.46152.11152.69
02/05/2025152.69152.89151.24151.53
02/06/2025151.52152.42150.93151.3
02/09/2025151.27152.53151.23151.95
02/10/2025151.96152.6151.65152.55
02/11/2025152.56154.79152.38154.43
02/12/2025154.42154.66152.7152.74
02/13/2025152.75153.15152.02152.33
02/16/2025152.27152.38151.34151.4
02/17/2025151.39152.22151.23152.01
02/18/2025152.02152.31151.24151.47
02/19/2025151.47151.52149.39149.65
02/20/2025149.64150.73148.92149.13
02/23/2025149.18149.87148.84149.72
02/24/2025149.72150.3148.56148.95
02/25/2025148.94149.88148.62149.03
02/26/2025149.04150.16148.74149.69
02/27/2025149.7150.98149.1150.49
03/02/2025150.61151.3149.1149.42
03/03/2025149.42149.66148.09149.1
03/04/2025149.09150.18148.39148.88
03/05/2025148.88149.33147.31147.81
03/06/2025147.8148.2146.94147.96
03/09/2025147.93147.94146.63147.26
03/10/2025147.27148.12146.54147.78
03/11/2025147.78149.19147.68148.24
03/12/2025148.24148.37147.41147.81
03/13/2025147.8149.02147.75148.63
03/16/2025148.7149.28148.27149.2
03/17/2025149.19149.93149.09149.27
03/18/2025149.31150.14148.6148.68
03/19/2025148.7148.96148.18148.78
03/20/2025148.78149.66148.58149.31
03/23/2025149.34150.75149.34150.69
03/24/2025150.68150.94149.55149.91
03/25/2025149.89150.74149.84150.57
03/26/2025150.57151.15150.06151.04
03/27/2025151.04151.2149.68149.85
03/30/2025149.82150.26148.7149.96
03/31/2025149.96150.14148.97149.6
04/01/2025149.59150.48149.1149.28
04/02/2025149.27149.36145.19146.06
04/03/2025146.06147.43144.55146.99
04/06/2025146.26148.14144.82147.78
04/07/2025147.81148.12145.96146.26
04/08/2025146.27148.28143.99147.78
04/09/2025147.8147.85144.01144.44
04/10/2025144.44144.64142.07143.57
04/13/2025143.75144.08142.23143.03
04/14/2025143.04143.59142.59143.18
04/15/2025143.16143.28141.64141.89
04/16/2025141.9143.08141.61142.43
04/17/2025142.45142.5142.12142.17
04/20/2025142.15142.15140.47141.29
04/21/2025141141.81139.88141.67
04/22/2025141.55143.57141.48143.47
04/23/2025143.41143.47142.28142.64
04/24/2025142.65144.03142.57143.69
04/27/2025143.65143.89141.98142.02
04/28/2025142.02142.75141.97142.34
04/29/2025142.33143.19142.16143.06
04/30/2025143.03145.73142.88145.39
05/01/2025145.38145.92143.73144.86
05/04/2025144.78144.99143.54143.69
05/05/2025143.71144.44142.35142.78
05/06/2025142.55144.33142.4143.82
05/07/2025143.94146.17143.44145.91
05/08/2025145.87146.18144.82145.37
05/11/2025145.81148.64145.7148.46
05/12/2025148.42148.47147.37147.48
05/13/2025147.49147.67145.6146.75
05/14/2025146.7146.76145.41145.68
05/15/2025145.66146.1144.92145.63
05/18/2025145.45145.47144.66144.86
05/19/2025144.83145.51144.09144.5
05/20/2025144.51144.61143.28143.68
05/21/2025143.68144.4142.8144.01
05/22/2025144144.16142.42142.56
05/25/2025142.54143.08142.22142.84
05/26/2025142.84144.45142.11144.34
05/27/2025144.33145.07143.85144.84
05/28/2025144.83146.28143.96144.18
05/29/2025144.21144.44143.44144.06
06/01/2025143.95144.02142.54142.76
06/02/2025142.72144.11142.38143.97
06/03/2025143.97144.38142.6142.97
06/04/2025142.87144142.53143.56
06/05/2025143.5145.08143.45144.86
06/08/2025144.87144.94143.97144.59
06/09/2025144.56145.28144.4144.88
06/10/2025144.87145.46144.32144.58
06/11/2025144.54144.7143.18143.49
06/12/2025143.48144.64142.79144.09
06/15/2025144.05144.87143.65144.74
06/16/2025144.73145.37144.4145.28
06/17/2025145.24145.44144.33145.12
06/18/2025145.12145.77144.73145.45
06/19/2025145.47146.21145.12146.1
06/22/2025146.4148.02146.01146.16
06/23/2025146.14146.18144.51144.93
06/24/2025144.93145.94144.61145.25
06/25/2025145.23145.26143.75144.4
06/26/2025144.41144.94144.17144.65
06/29/2025144.5144.76143.78144.04
06/30/2025144.04144.07142.68143.41
07/01/2025143.42144.24143.32143.64
07/02/2025143.67145.23143.44144.93
07/03/2025144.92144.97144.18144.53
07/06/2025144.49146.24144.22146.07
07/07/2025146.06146.97145.83146.56
07/08/2025146.58147.18146.25146.33
07/09/2025146.33146.78145.75146.25
07/10/2025146.25147.52146.13147.42
07/13/2025147.31147.78146.85147.72
07/14/2025147.74149.02147.55148.86
07/15/2025148.89149.18146.91147.87
07/16/2025147.86149.08147.72148.6
07/17/2025148.59148.88148.18148.82
07/20/2025148.36148.7147.08147.39
07/21/2025147.48148.27146.3146.7
07/22/2025146.64147.76146.11146.53
07/23/2025146.52147.35145.85146.99
07/24/2025147147.93146.81147.66
07/27/2025147.71148.57147.52148.54
07/28/2025148.51148.8148.16148.46
07/29/2025148.49149.52147.8149.51
07/30/2025149.5150.84148.59150.76
07/31/2025150.74150.91147.29147.4
08/03/2025147.32148.08146.86147.08
08/04/2025147.11147.83146.62147.61
08/05/2025147.58147.88146.97147.36
08/06/2025147.35147.71146.69147.12
08/07/2025147.1147.9146.72147.75
08/10/2025147.66148.25147.35148.14
08/11/2025148.16148.51147.58147.84
08/12/2025147.79148.16147.09147.38
08/13/2025147.4147.96146.21147.77
08/14/2025147.81147.86146.74147.18
08/17/2025147.18147.98147.08147.89
08/18/2025147.88148.11147.44147.67
08/19/2025147.63147.81146.87147.32
08/20/2025147.33148.4147.25148.36
08/21/2025148.36148.77146.57146.94
08/24/2025146.94147.93146.8147.79
08/25/2025147.75147.9146.99147.39
08/26/2025147.39148.18147.28147.4
08/27/2025147.41147.49146.66146.93
08/28/2025146.88147.4146.76147.04
08/31/2025147.06147.37146.78147.17
09/01/2025147.19148.94147.04148.35
09/02/2025148.33149.13147.88148.11
09/03/2025148.08148.77147.79148.48
09/04/2025148.48148.53146.82147.39
09/07/2025147.79148.57147.34147.52
09/08/2025147.5147.55146.31147.4
09/09/2025147.41147.64147.11147.46
09/10/2025147.46148.18146.98147.21
09/11/2025147.2148.07147.12147.67
09/14/2025147.64147.79147.23147.41
09/15/2025147.37147.53146.28146.46
09/16/2025146.48147.05145.48146.99
09/17/2025146.98148.26146.77148
09/18/2025147.96148.28147.19147.96
09/21/2025147.95148.37147.66147.72
09/22/2025147.71147.92147.46147.65
09/23/2025147.62148.91147.51148.89
09/24/2025148.88149.92148.56149.79
09/25/2025149.79149.95149.4149.5
09/28/2025149.5149.52148.47148.59
09/29/2025148.62148.84147.65147.91
09/30/2025147.87148.22146.58147.07
10/01/2025147.06147.51146.6147.25
10/02/2025147.26147.81147.09147.44
10/05/2025148.49150.47148.49150.35
10/06/2025150.34152.04150.24151.89
10/07/2025151.9152.99151.73152.69
10/08/2025152.7153.23152.12153.08
10/09/2025153.06153.27151.15151.17
10/12/2025151.52152.44151.52152.27
10/13/2025152.27152.61151.6151.83
10/14/2025151.8151.87150.9151.05
10/15/2025151.05151.39150.21150.42
10/16/2025150.42150.64149.38150.62
10/19/2025150.55151.2150.27150.74
10/20/2025150.74152.17150.47151.92
10/21/2025151.91152.04151.49151.96
10/22/2025151.98152.79151.82152.58
10/23/2025152.56153.06152.28152.86
10/26/2025152.85153.25152.56152.88
10/27/2025152.87152.89151.76152.11
10/28/2025152.1153.05151.54152.72
10/29/2025152.73154.44152.16154.13
10/30/2025154.13154.41153.65154
11/02/2025154.02154.29153.93154.19
11/03/2025154.19154.48153.31153.62
11/04/2025153.63154.35152.96154.12
11/05/2025154.12154.14152.83153.02
11/06/2025153.03153.59152.82153.43
11/09/2025153.42154.25153.42154.03
11/10/2025154.03154.49153.66154.12
11/11/2025154.12155.04154.05154.75
11/12/2025154.76155.01154.12154.54
11/13/2025154.54154.76153.61154.53
11/16/2025154.52155.3154.41155.23
11/17/2025155.22155.73154.81155.52
11/18/2025155.52157.04155.2156.96
11/19/2025156.96157.89156.88157.57
11/20/2025157.57157.59156.2156.39
11/23/2025156.38157.18156.37156.83
11/24/2025156.83156.98155.8156.1
11/25/2025156.1156.73155.65156.45
11/26/2025156.45156.48155.72156.31
11/27/2025156.3156.58155.98156.14
11/30/2025156.14156.15154.66155.44
12/01/2025155.44156.17155.42155.83
12/02/2025155.82155.9155.01155.23
12/03/2025155.23155.54154.5155.1
12/04/2025155.1155.49154.34155.3
12/07/2025155.33155.98154.9155.93
12/08/2025155.93156.95155.74156.89
12/09/2025156.91156.94155.79155.93
12/10/2025155.92156.4154.94155.59
12/11/2025155.59156.13155.44155.88
12/14/2025155.87155.98154.83155.24
12/15/2025155.25155.29154.39154.79
12/16/2025154.79155.75154.51155.7
12/17/2025155.7155.97155.28155.61
12/18/2025155.61157.7155.49157.69
12/21/2025157.73157.73156.7156.98
12/22/2025156.99157.06155.65156.3
12/23/2025156.3156.32155.55155.94
12/24/2025155.94156155.86155.86
12/25/2025155.86156.73155.75156.49
12/28/2025156.54156.59155.91156.07
12/29/2025156.06156.56155.74156.46
12/30/2025156.46156.99156.32156.63
12/31/2025156.62156.74156.61156.7