Canada markets closed

USD/JPY (JPY=X)

CCY - CCY Delayed Price. Currency in JPY
Add to watchlist
130.1620-0.1960 (-0.1504%)
As of 01:49AM GMT. Market open.
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023130.3490130.5300130.0900130.1620130.1620-
Jan 30, 2023129.8540130.4610129.2050129.8540129.8540-
Jan 27, 2023129.8000130.2550129.5460129.8000129.8000-
Jan 26, 2023129.2370130.5830129.0350129.2370129.2370-
Jan 25, 2023130.2390130.5680129.2930130.2390130.2390-
Jan 24, 2023130.5970131.0690129.7440130.5970130.5970-
Jan 23, 2023129.3850130.8750129.0620129.3540129.3540-
Jan 20, 2023128.3700130.6040128.3550128.3700128.3700-
Jan 19, 2023128.5390128.7730127.7770128.5390128.5390-
Jan 18, 2023128.2810131.5590127.6070128.2810128.2810-
Jan 17, 2023128.3210129.1160128.0220128.3210128.3210-
Jan 16, 2023128.0260128.8100127.2540128.0260128.0260-
Jan 13, 2023129.1720129.3420127.4680129.1720129.1720-
Jan 12, 2023131.9020132.0210129.5690131.9020131.9020-
Jan 11, 2023132.1010132.8540132.1030132.1010132.1010-
Jan 10, 2023131.7290132.4660131.4330131.7290131.7290-
Jan 09, 2023131.8620132.6450131.3270131.8620131.8620-
Jan 06, 2023133.3070134.7410132.1870133.3070133.3070-
Jan 05, 2023132.2460133.9920131.7300132.2460132.2460-
Jan 04, 2023131.2480132.1700129.9640131.2480131.2480-
Jan 03, 2023130.7940131.1820129.5340130.7940130.7940-
Jan 02, 2023130.8450131.0350130.6210130.8450130.8450-
Dec 30, 2022132.9160132.9170131.5410132.9160132.9160-
Dec 29, 2022134.0340134.1880132.9360134.0340134.0340-
Dec 28, 2022133.4860134.3950133.4110133.4860133.4860-
Dec 27, 2022132.7640133.5870132.6480132.7640132.7640-
Dec 26, 2022132.7700133.2370132.3300132.7900132.7900-
Dec 23, 2022132.3570133.1210132.2910132.3570132.3570-
Dec 22, 2022132.3700132.6810131.6550132.3700132.3700-
Dec 21, 2022131.8920132.4760131.5220131.8920131.8920-
Dec 20, 2022136.9950137.4520131.0170136.9950136.9950-
Dec 19, 2022136.0300137.1500135.7730136.6900136.6900-
Dec 16, 2022137.7510137.7510136.4100137.7510137.7510-
Dec 15, 2022135.3480137.9210135.2830135.3480135.3480-
Dec 14, 2022135.5840135.6820134.6810135.5840135.5840-
Dec 13, 2022137.5040137.9420134.6880137.5040137.5040-
Dec 12, 2022136.7120137.6180136.6330136.7120136.7120-
Dec 09, 2022136.6140136.8660135.6120136.6140136.6140-
Dec 08, 2022136.3810137.2240136.2960136.3810136.3810-
Dec 07, 2022136.8860137.8380136.4180136.8860136.8860-
Dec 06, 2022136.6520137.4130136.0080136.6520136.6520-
Dec 05, 2022134.4750136.5810134.1340134.4750134.4750-
Dec 02, 2022135.1500135.9760133.6730135.1500135.1500-
Dec 01, 2022137.3590137.5160135.5390137.3590137.3590-
Nov 30, 2022138.7450139.8830138.3380138.7450138.7450-
Nov 29, 2022138.7190139.3210137.8860138.7190138.7190-
Nov 28, 2022139.3100139.4200137.5140139.1000139.1000-
Nov 25, 2022138.6030139.5910138.3890138.6030138.6030-
Nov 24, 2022139.2780139.4860138.0950139.2780139.2780-
Nov 23, 2022141.1550141.5740139.5870141.1550141.1550-
Nov 22, 2022142.0980142.2390141.0860142.0980142.0980-
Nov 21, 2022140.2530142.0180140.2030140.2530140.2530-
Nov 18, 2022140.4120140.4700139.6500140.4120140.4120-
Nov 17, 2022139.3220140.7140138.9060139.3220139.3220-
Nov 16, 2022138.9650140.2850138.8940138.9650138.9650-
Nov 15, 2022140.1150140.5810137.8090140.1150140.1150-
Nov 14, 2022139.5530140.7690138.8690139.5530139.5530-
Nov 11, 2022141.7340142.4660138.8880141.7340141.7340-
Nov 10, 2022146.2090146.5820141.5380146.2090146.2090-
Nov 09, 2022145.2950146.5580145.2190145.2950145.2950-
Nov 08, 2022146.6240146.9270145.3130146.6240146.6240-
Nov 07, 2022146.8410147.5530146.1140146.8410146.8410-
Nov 04, 2022148.3930148.3930146.5790148.3930148.3930-
Nov 03, 2022147.8920148.4340147.1100147.8920147.8920-
Nov 02, 2022147.9150147.9650146.8520147.9150147.9150-
Nov 01, 2022148.7370148.8070146.9910148.7370148.7370-
Oct 31, 2022147.8120148.8420147.7500147.8120147.8120-
Oct 27, 2022146.2740147.8480146.0280146.2740146.2740-
Oct 26, 2022146.1340146.8610145.1560146.1340146.1340-
Oct 25, 2022147.9800148.4030146.4090147.9800147.9800-
Oct 24, 2022148.8870148.9960147.5550148.8870148.8870-
Oct 23, 2022147.8190149.4520147.8090147.8190147.8190-
Oct 20, 2022150.1760151.9370146.3200150.1760150.1760-
Oct 19, 2022149.8210149.9890149.5670149.8210149.8210-
Oct 18, 2022149.2090149.7810149.1240149.2090149.2090-
Oct 17, 2022148.9710149.2850148.6930148.9710148.9710-
Oct 16, 2022148.6320148.8900148.4310148.6320148.6320-
Oct 13, 2022147.2930148.4920147.1100147.2930147.2930-
Oct 12, 2022146.7370147.6010146.6630146.7370146.7370-
Oct 11, 2022145.8700146.9610145.8790145.8700145.8700-
Oct 10, 2022145.6740145.8460145.5050145.6740145.6740-
Oct 09, 2022145.4820145.8180145.2360145.4820145.4820-
Oct 06, 2022145.0390145.3260144.7600145.0390145.0390-
Oct 05, 2022144.4490145.1330144.3870144.4490144.4490-
Oct 04, 2022143.7870144.8440143.5560143.7870143.7870-
Oct 03, 2022144.5190144.9210144.3190144.5190144.5190-
Oct 02, 2022144.8160145.2780144.1610144.8160144.8160-
Sept 29, 2022144.4310144.7800144.2140144.4310144.4310-
Sept 28, 2022144.3980144.7850144.2100144.3980144.3980-
Sept 27, 2022144.6910144.8180144.1480144.6910144.6910-
Sept 26, 2022144.4590144.8400144.0820144.4590144.4590-
Sept 25, 2022143.5110144.4860143.4380143.5110143.5110-
Sept 22, 2022142.2800143.3170141.7820142.2800142.2800-
Sept 21, 2022144.3160145.8830140.3970144.3160144.3160-
Sept 20, 2022143.6020144.1870143.3780143.6020143.6020-
Sept 19, 2022143.2230143.9010142.9620143.2230143.2230-
Sept 18, 2022142.7650143.6340142.6960142.7650142.7650-
Sept 15, 2022143.3650143.6720142.8710143.3650143.3650-
Sept 14, 2022142.9230143.7940142.9500142.9230142.9230-
Sept 13, 2022144.4040144.8260142.5570144.4040144.4040-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...