Canada markets closed

USD/JPY (USDJPY=X)

CCY - CCY Delayed Price. Currency in JPY
Add to watchlist
156.3690+0.1730 (+0.1108%)
As of 12:45AM BST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024156.1960156.3910156.1850156.3690156.3690-
May 20, 2024155.7540156.2190155.5140155.7540155.7540-
May 17, 2024155.3790155.9750155.2710155.3790155.3790-
May 16, 2024154.2820155.5160153.5900154.2820154.2820-
May 15, 2024156.4980156.5530154.7590156.4980156.4980-
May 14, 2024156.2330156.6710156.2270156.2330156.2330-
May 13, 2024155.8180156.2100155.5960155.8180155.8180-
May 10, 2024155.3890155.8860155.3810155.3890155.3890-
May 09, 2024155.4190155.9470155.2260155.4190155.4190-
May 08, 2024154.7480155.6500154.6940154.7480154.7480-
May 07, 2024154.2370154.6400153.8940154.2370154.2370-
May 06, 2024153.5660154.0050153.3210153.5660153.5660-
May 03, 2024153.0450153.4100151.8810153.0450153.0450-
May 02, 2024155.7040156.2510153.4950155.7040155.7040-
May 01, 2024157.7220157.9820157.4210157.7220157.7220-
Apr 30, 2024156.3140157.5560156.2040156.3140156.3140-
Apr 29, 2024158.2240159.9610154.5490158.2240158.2240-
Apr 26, 2024155.5970157.6660155.4790155.5970155.5970-
Apr 25, 2024155.2590155.7360155.2590155.2590155.2590-
Apr 24, 2024154.7440155.1300154.7400154.7440154.7440-
Apr 23, 2024154.8130154.8710154.5940154.8130154.8130-
Apr 22, 2024154.6290154.7840154.5870154.6400154.6400-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...