Euro vs Japanese Yen (EURJPY)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.15045 | -2.42277158368 | 171.31 | 171.877 | 164.82 | 0 | 0 | FX |
| 4 | -4.90545 | -2.85092842821 | 172.065 | 175.43 | 164.82 | 0 | 0 | FX |
| 12 | 2.83205 | 1.72341817407 | 164.3275 | 175.43 | 5.892068 | 0 | 0 | FX |
| 26 | 6.94655 | 4.33582168738 | 160.213 | 175.43 | 5.892068 | 0 | 0 | FX |
| 52 | 11.45205 | 7.35484803237 | 155.7075 | 175.43 | 5.892068 | 0 | 0 | FX |
| 156 | 37.01705 | 28.4434754212 | 130.1425 | 175.43 | 5.892068 | 0 | 0 | FX |
| 260 | 46.04105 | 38.013226716 | 121.1185 | 175.43 | 5.892068 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721951820 | 166.784 | -0.03 | -0.02 | 166.81049 | 167.59 | 164.83099 | 0 |
| 1721865420 | 166.8125 | -2.19 | -1.30 | 169.0235 | 168.18 | 166.143 | 0 |
| 1721779020 | 169.003 | -1.85 | -1.08 | 170.879 | 170.506 | 168.8 | 0 |
| 1721692620 | 170.85 | -0.7 | -0.41 | 171.5615 | 171.53 | 170.0705 | 0 |
| 1721606220 | 171.553 | 0.02 | 0.01 | 171.56318 | 171.58496 | 171.2202 | 0 |
| 1721519820 | 171.53515 | 0 | 0.00 | 171.53515 | 171.53515 | 171.53515 | 0 |
| 1721433420 | 171.53515 | 0.21 | 0.12 | 171.31 | 171.877 | 170.9095 | 0 |
| 1721347020 | 171.328 | 1.01 | 0.59 | 170.271 | 171.61867 | 170.445 | 0 |
| 1721260620 | 170.3225 | -2.32 | -1.34 | 172.632 | 172.7588 | 169.979 | 0 |
| 1721174220 | 172.6405 | 0.29 | 0.17 | 172.3675 | 172.93 | 172.38 | 0 |
| 1721087820 | 172.3515 | 0.02 | 0.01 | 172.295 | 172.56 | 171.5675 | 0 |
| 1721001420 | 172.3345 | -0.05 | -0.03 | 172.38724 | 172.4425 | 171.85178 | 0 |
| 1720915020 | 172.38724 | 0.06 | 0.03 | 172.37632 | 172.38724 | 172.32927 | 0 |
| 1720828620 | 172.32927 | 0.33 | 0.19 | 172.028 | 173.45 | 171.458 | 0 |
| 1720742220 | 172.002 | -3.08 | -1.76 | 175.054 | 175.44 | 171.5085 | 0 |
| 1720655820 | 175.078 | 0.62 | 0.35 | 174.469 | 175.19 | 174.59 | 0 |
| 1720569420 | 174.46 | 0.23 | 0.13 | 174.225 | 174.5905 | 174.01 | 0 |
| 1720483020 | 174.23 | 0.3 | 0.17 | 173.9005 | 174.65 | 173.67 | 0 |
| 1720396620 | 173.931 | -0.52 | -0.30 | 174.44788 | 174.44788 | 173.64056 | 0 |
| 1720310220 | 174.44788 | 0.08 | 0.05 | 174.44788 | 174.44788 | 174.32622 | 0 |
| 1720223820 | 174.36622 | -0.09 | -0.05 | 174.4645 | 174.51 | 173.717 | 0 |
| 1720137420 | 174.454 | 0.04 | 0.02 | 174.3685 | 174.49 | 173.79 | 0 |
| 1720051020 | 174.412 | 0.82 | 0.47 | 173.5775 | 174.5195 | 173.62 | 0 |
| 1719964620 | 173.5925 | 0.19 | 0.11 | 173.4195 | 173.62 | 173.08 | 0 |
| 1719878220 | 173.401 | 0.65 | 0.38 | 172.7575 | 173.68 | 173.07 | 0 |
| 1719791820 | 172.75 | 0.25 | 0.15 | 172.49678 | 172.8277 | 172.44854 | 0 |
| 1719705420 | 172.49678 | 0 | 0.00 | 172.49678 | 172.49678 | 172.44854 | 0 |
| 1719619020 | 172.49678 | 0.42 | 0.24 | 172.074 | 172.49678 | 171.4535 | 0 |
| 1719532620 | 172.08 | 0.54 | 0.31 | 171.57 | 172.19 | 171.4 | 0 |
| 1719446220 | 171.54 | 0.52 | 0.31 | 171.0115 | 171.8045 | 170.85 | 0 |
| 1719359820 | 171.016 | -0.37 | -0.21 | 171.397 | 171.29 | 170.71 | 0 |
| 1719273420 | 171.3835 | 0.53 | 0.31 | 170.909 | 171.4505 | 170.3345 | 0 |
| 1719187020 | 170.857 | -0.02 | -0.01 | 171.41557 | 171.41557 | 170.7035 | 0 |
| 1719100620 | 170.87833 | 0 | 0.00 | 170.87833 | 170.87833 | 170.87833 | 0 |
| 1719014220 | 170.87833 | 0.72 | 0.42 | 170.163 | 170.93 | 169.3105 | 0 |
| 1718927820 | 170.16 | 0.39 | 0.23 | 169.7565 | 170.33 | 169.6265 | 0 |
| 1718841420 | 169.772 | 0.27 | 0.16 | 169.5215 | 169.903 | 169.13 | 0 |
| 1718755020 | 169.5025 | 0.13 | 0.07 | 169.3675 | 169.92 | 168.9895 | 0 |
| 1718668620 | 169.376 | 0.77 | 0.45 | 168.6255 | 169.4 | 167.96 | 0 |
| 1718582220 | 168.611 | -0.2 | -0.12 | 168.81299 | 168.81299 | 168.351 | 0 |
| 1718495820 | 168.81299 | 0.16 | 0.10 | 168.80227 | 168.81299 | 168.71881 | 0 |
| 1718409420 | 168.65 | -0.08 | -0.05 | 168.697 | 169.81 | 167.532 | 0 |
| 1718323020 | 168.7335 | -0.81 | -0.48 | 169.538 | 170.15 | 168.27 | 0 |
| 1718236620 | 169.54 | 0.84 | 0.50 | 168.7285 | 170.003 | 168.75 | 0 |
| 1718150220 | 168.701 | -0.32 | -0.19 | 169.034 | 169.44 | 168.29 | 0 |
| 1718063820 | 169.0235 | -0.02 | -0.01 | 168.575 | 169.1635 | 168.4095 | 0 |
| 1717977420 | 169.048 | -0.39 | -0.23 | 169.08972 | 169.49537 | 168.8315 | 0 |
| 1717891020 | 169.43789 | 0 | 0.00 | 169.43789 | 169.43789 | 169.43789 | 0 |
| 1717804620 | 169.43789 | -0.14 | -0.08 | 169.535 | 169.98 | 168.94 | 0 |
| 1717718220 | 169.5765 | 0.01 | 0.01 | 169.5395 | 170.29 | 169.3045 | 0 |
| 1717631820 | 169.563 | 0.76 | 0.45 | 168.7995 | 170.02 | 169.08 | 0 |
| 1717545420 | 168.8005 | -1.44 | -0.85 | 170.2575 | 170.63 | 168.0705 | 0 |
| 1717459020 | 170.24 | -0.34 | -0.20 | 170.5895 | 170.9 | 169.71 | 0 |
| 1717372620 | 170.583 | -0.14 | -0.08 | 170.71979 | 170.8226 | 170.52 | 0 |
| 1717286220 | 170.71979 | 0.04 | 0.02 | 170.71979 | 171.07263 | 170.68 | 0 |
| 1717199820 | 170.68 | 0.67 | 0.40 | 170.033 | 170.777 | 169.48 | 0 |
| 1717113420 | 170.006 | -0.23 | -0.13 | 170.2345 | 170.04 | 169.06 | 0 |
| 1717027020 | 170.231 | -0.43 | -0.25 | 170.6755 | 170.76 | 170.17 | 0 |
| 1716940620 | 170.66 | 0.3 | 0.18 | 170.3455 | 170.81 | 170.3 | 0 |
| 1716854220 | 170.3585 | 0.03 | 0.02 | 170.135 | 170.51 | 169.97 | 0 |
| 1716767820 | 170.33 | 0 | 0.00 | 170.33 | 170.33 | 170.33 | 0 |
| 1716681420 | 170.33 | 0 | 0.00 | 170.33 | 170.33 | 170.33 | 0 |
| 1716595020 | 170.33 | 0.59 | 0.35 | 169.7165 | 170.51 | 169.67 | 0 |
| 1716508620 | 169.737 | 0.12 | 0.07 | 169.6875 | 170.327 | 169.2875 | 0 |
| 1716422220 | 169.62 | 0 | 0.00 | 169.599 | 169.94 | 169.38 | 0 |
| 1716335820 | 169.6155 | -0.22 | -0.13 | 169.8615 | 169.95 | 169.22 | 0 |
| 1716249420 | 169.8315 | 0.48 | 0.28 | 169.3715 | 169.86314 | 169.068 | 0 |
| 1716163020 | 169.353 | -0.21 | -0.13 | 169.5664 | 169.6 | 168.98332 | 0 |
| 1716076620 | 169.5664 | 0 | 0.00 | 169.5664 | 169.6 | 169.5664 | 0 |
| 1715990220 | 169.5664 | 0.7 | 0.42 | 168.8835 | 169.6 | 168.82 | 0 |
| 1715903820 | 168.8655 | 0.85 | 0.51 | 168.0115 | 168.93 | 167.41999 | 0 |
| 1715817420 | 168.0115 | -1.24 | -0.73 | 169.2635 | 169.33 | 167.866 | 0 |
| 1715731020 | 169.2475 | 0.62 | 0.37 | 168.6175 | 169.50561 | 168.54 | 0 |
| 1715644620 | 168.6305 | 0.81 | 0.48 | 167.8435 | 168.67 | 167.76 | 0 |
| 1715558220 | 167.822 | -0.34 | -0.20 | 168.15729 | 168.15729 | 167.67447 | 0 |
| 1715471820 | 168.15729 | 0.18 | 0.11 | 168.07098 | 168.15729 | 167.97382 | 0 |
| 1715385420 | 167.97382 | 0.43 | 0.26 | 167.5495 | 168.07098 | 167.6085 | 0 |
| 1715299020 | 167.543 | 0.51 | 0.31 | 166.98599 | 167.76 | 167.13999 | 0 |
| 1715212620 | 167.03049 | 0.67 | 0.40 | 166.4265 | 167.36 | 166.59 | 0 |
| 1715126220 | 166.363 | 0.29 | 0.17 | 166.09 | 166.573 | 165.63999 | 0 |
| 1715039820 | 166.077 | 0.87 | 0.53 | 165.2845 | 661.38 | 165.37 | 0 |
| 1714953420 | 165.2075 | 0.28 | 0.17 | 164.92295 | 165.2225 | 164.49449 | 0 |
| 1714867020 | 164.92295 | 0 | 0.00 | 164.92295 | 164.92295 | 164.88107 | 0 |
| 1714780620 | 164.92295 | 0.69 | 0.42 | 164.32749 | 164.92295 | 164.01815 | 0 |
| 1714694220 | 164.2285 | -2.66 | -1.59 | 166.903 | 167.29 | 164.0445 | 0 |
| 1714607820 | 166.8895 | -1.4 | -0.83 | 168.2845 | 168.662 | 164.05449 | 0 |
| 1714521420 | 168.287 | 0.89 | 0.53 | 167.39599 | 168.66 | 167.392 | 0 |
| 1714435020 | 167.3975 | -2.07 | -1.22 | 169.3915 | 171 | 165.6575 | 0 |
| 1714263180 | 169.47075 | 0 | 0.00 | 169.47075 | 169.47075 | 169.47075 | 0 |
| 1714176780 | 169.47075 | 0 | 0.00 | 169.47075 | 169.47075 | 169.47075 | 0 |
| 1714175820 | 169.47075 | 2.55 | 1.53 | 166.91399 | 169.47075 | 166.48849 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
