Canada markets closed

USD/JPY (JPY=X)

CCY - CCY Delayed Price. Currency in JPY
Add to watchlist
154.5620-0.0380 (-0.0246%)
At close: 09:59PM BST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024154.5920154.6730153.5840154.5620154.5620-
Apr 19, 2024154.6100154.6610153.6180154.6100154.6100-
Apr 18, 2024154.3420154.6410153.9850154.3420154.3420-
Apr 17, 2024154.6980154.7270154.4610154.6980154.6980-
Apr 16, 2024154.2060154.7610154.1500154.2060154.2060-
Apr 15, 2024153.2830154.4360153.2850153.2830153.2830-
Apr 12, 2024153.1920153.3770152.6170153.1920153.1920-
Apr 11, 2024152.9640153.3090152.7670152.9640152.9640-
Apr 10, 2024151.7770152.9260151.6830151.7770151.7770-
Apr 09, 2024151.8430151.9280151.5790151.8430151.8430-
Apr 08, 2024151.6900151.9320151.6770151.6900151.6900-
Apr 05, 2024151.2920151.7430150.8540151.2920151.2920-
Apr 04, 2024151.5810151.7630151.5120151.5810151.5810-
Apr 03, 2024151.5400151.9470151.4590151.5400151.5400-
Apr 02, 2024151.5810151.7870151.4770151.5810151.5810-
Apr 01, 2024151.3980151.7540151.2580151.3980151.3980-
Mar 29, 2024151.4400151.4890151.1690151.4400151.4400-
Mar 28, 2024151.2870151.5390151.1520151.2870151.2870-
Mar 27, 2024151.5300151.9440151.0380151.5300151.5300-
Mar 26, 2024151.3730151.5910151.2190151.3730151.3730-
Mar 25, 2024151.3050151.4300151.0570151.3050151.3050-
Mar 22, 2024151.6330151.8460151.0260151.6330151.6330-
Mar 21, 2024150.7600151.6520150.2760150.7600150.7600-
Mar 20, 2024151.0350151.7910151.0160151.0350151.0350-
Mar 19, 2024149.1440150.8390149.1170149.1440149.1440-
Mar 18, 2024148.9550149.3210148.9290148.9550148.9550-
Mar 15, 2024148.2960149.1580148.0570148.2960148.2960-
Mar 14, 2024147.6210148.3030147.5090147.6210147.6210-
Mar 13, 2024147.6190148.0310147.2520147.6190147.6190-
Mar 12, 2024146.7320147.9560146.6450146.7320146.7320-
Mar 11, 2024146.7740147.1250146.4950146.7740146.7740-
Mar 08, 2024147.8680148.1000146.5040147.8680147.8680-
Mar 07, 2024149.2690149.2590147.5830149.2690149.2690-
Mar 06, 2024150.0490150.0760149.1390150.0490150.0490-
Mar 05, 2024150.4660150.5420149.7330150.4660150.4660-
Mar 04, 2024150.1050150.5660149.8440150.1050150.1050-
Mar 01, 2024150.0950150.6980150.0690150.0950150.0950-
Feb 29, 2024150.6560150.6410149.2150150.6560150.6560-
Feb 28, 2024150.4950150.8370150.3730150.4950150.4950-
Feb 27, 2024150.5660150.6000150.1280150.5660150.5660-
Feb 26, 2024150.4970150.8140150.2960150.4980150.4980-
Feb 23, 2024150.4830150.7620150.3060150.4830150.4830-
Feb 22, 2024150.3550150.6390150.0160150.3550150.3550-
Feb 21, 2024149.9390150.2950149.8570149.9390149.9390-
Feb 20, 2024150.2700150.4340149.6980150.2700150.2700-
Feb 19, 2024150.1390150.1870149.8830150.0910150.0910-
Feb 16, 2024149.9460150.6370149.9300149.9460149.9460-
Feb 15, 2024150.5440150.5590149.7590150.5440150.5440-
Feb 14, 2024150.7240150.7740150.3630150.7240150.7240-
Feb 13, 2024149.4050150.7540149.2840149.4050149.4050-
Feb 12, 2024149.1670149.4760148.9320149.1670149.1670-
Feb 09, 2024149.2590149.5710149.0590149.2590149.2590-
Feb 08, 2024148.0860149.4740147.9350148.0860148.0860-
Feb 07, 2024147.8180148.2450147.6630147.8180147.8180-
Feb 06, 2024148.6400148.7830148.0060148.6400148.6400-
Feb 05, 2024148.5010148.8800148.2800148.5010148.5010-
Feb 02, 2024146.4510148.5620146.2480146.4510146.4510-
Feb 01, 2024146.9960147.1090145.9210146.9960146.9960-
Jan 31, 2024147.3690147.8900146.0820147.3690147.3690-
Jan 30, 2024147.4680147.9020147.1100147.4680147.4680-
Jan 29, 2024148.1400148.3220147.6060148.1400148.1400-
Jan 26, 2024147.7230148.1390147.5090147.7230147.7230-
Jan 25, 2024147.5910147.8580147.1090147.5910147.5910-
Jan 24, 2024148.2510148.2380146.6760148.2510148.2510-
Jan 23, 2024148.1420148.5800147.0430148.1420148.1420-
Jan 22, 2024148.1210148.2760147.6410148.1210148.1210-
Jan 19, 2024148.1280148.7810147.8500148.1280148.1280-
Jan 18, 2024148.1180148.2980147.6670148.1180148.1180-
Jan 17, 2024147.2460148.5020147.1270147.2460147.2460-
Jan 16, 2024145.7940147.1640145.5910145.7940145.7940-
Jan 15, 2024145.1490145.9340145.0970145.1490145.1490-
Jan 12, 2024145.0460145.5110144.3690145.0460145.0460-
Jan 11, 2024145.7340146.3590145.2790145.7340145.7340-
Jan 10, 2024144.4280145.8100144.4390144.4280144.4280-
Jan 09, 2024144.2300144.4320143.4530144.2300144.2300-
Jan 08, 2024144.7160144.7930143.6700144.7160144.7160-
Jan 05, 2024144.7650145.9580143.8480144.7650144.7650-
Jan 04, 2024142.9990144.8320142.8680142.9990142.9990-
Jan 03, 2024142.1550143.6930141.8690142.1550142.1550-
Jan 02, 2024141.1260142.1860141.1070141.1260141.1260-
Jan 01, 2024140.9520141.0250140.9520140.9520140.9520-
Dec 29, 2023141.4300141.8990140.8290141.4300141.4300-
Dec 28, 2023141.3990141.6520140.2900141.3990141.3990-
Dec 27, 2023142.4610142.8320141.8580142.4610142.4610-
Dec 26, 2023142.2300142.6200142.1080142.2300142.2300-
Dec 25, 2023142.3420142.4800142.1390142.3420142.3420-
Dec 22, 2023142.0700142.6460141.8840142.0700142.0700-
Dec 21, 2023143.5230143.5490142.0600143.5230143.5230-
Dec 20, 2023143.8890144.0630143.3020143.8890143.8890-
Dec 19, 2023142.7220144.9350142.2630142.7220142.7220-
Dec 18, 2023142.3130143.1270142.0760142.3130142.3130-
Dec 15, 2023142.2790142.4470141.4700142.2790142.2790-
Dec 14, 2023142.7730142.8730141.0440142.7730142.7730-
Dec 13, 2023145.2800145.9770145.0620145.2800145.2800-
Dec 12, 2023146.0850146.1160144.8150146.0850146.0850-
Dec 11, 2023144.9830146.5530144.9030144.9830144.9830-
Dec 08, 2023144.2780145.1480142.5230144.2780144.2780-
Dec 07, 2023147.1840147.1810143.8570147.1840147.1840-
Dec 06, 2023147.1850147.4870146.9050147.1850147.1850-
Dec 05, 2023147.3270147.3700146.5940147.3270147.3270-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...