Japanese Yen vs United States Dollar (JPYUSD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.92E-5 | 0.937049875746 | 0.0063177 | 0.00644 | 0.0062958 | 0 | 0 | FX |
| 4 | 0.0001236 | 1.97655637823 | 0.0062533 | 0.00644 | 0.00617 | 0 | 0 | FX |
| 12 | 5.53E-5 | 0.874778537079 | 0.0063216 | 0.0065843 | 0.00617 | 0 | 0 | FX |
| 26 | -0.0003742 | -5.54280043252 | 0.0067511 | 0.0068533 | 0.00617 | 0 | 0 | FX |
| 52 | -0.0006762 | -9.58727368108 | 0.0070531 | 0.007242 | 0.00617 | 0 | 0 | FX |
| 156 | -0.0026942 | -29.700918301 | 0.0090711 | 0.0092 | 0.00617 | 0 | 0 | FX |
| 260 | -0.0028981 | -31.246361186 | 0.009275 | 0.009881 | 0.00617 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.0063533 | 4.0E-6 | 0.06 | 0.0063494 | 0.0063631 | 0.0063485 | 0 |
| 1721519820 | 0.0063494 | 0 | 0.00 | 0.0063494 | 0.0063494 | 0.0063494 | 0 |
| 1721433420 | 0.0063494 | -1.4E-5 | -0.22 | 0.0063624 | 0.0063703 | 0.0063345 | 0 |
| 1721347020 | 0.0063638 | -5.9E-5 | -0.92 | 0.0064253 | 0.006413 | 0.00635 | 0 |
| 1721260620 | 0.006423 | 0.0001082 | 1.71 | 0.0063162 | 0.00644 | 0.0063135 | 0 |
| 1721174220 | 0.0063148 | -8.0E-6 | -0.13 | 0.0063227 | 0.00632 | 0.0062958 | 0 |
| 1721087820 | 0.0063232 | 7.0E-6 | 0.11 | 0.0063177 | 0.0063619 | 0.0063188 | 0 |
| 1721001420 | 0.0063165 | -1.8E-5 | -0.28 | 0.0063349 | 0.0063368 | 0.00631 | 0 |
| 1720915020 | 0.0063349 | -4.0E-7 | -0.01 | 0.0063353 | 0.0063353 | 0.0063349 | 0 |
| 1720828620 | 0.0063353 | 1.4E-5 | 0.22 | 0.0063156 | 0.0063518 | 0.0062769 | 0 |
| 1720742220 | 0.0063209 | 0.0001331 | 2.15 | 0.0061889 | 0.00635 | 0.00618 | 0 |
| 1720655820 | 0.0061878 | -1.1E-5 | -0.18 | 0.0061989 | 0.0061978 | 0.0061802 | 0 |
| 1720569420 | 0.0061984 | -1.8E-5 | -0.29 | 0.0062169 | 0.006221 | 0.00619 | 0 |
| 1720483020 | 0.0062163 | -9.0E-6 | -0.14 | 0.0062256 | 0.0062315 | 0.0062071 | 0 |
| 1720396620 | 0.0062252 | 4.0E-6 | 0.06 | 0.006221 | 0.0062277 | 0.0062169 | 0 |
| 1720310220 | 0.006221 | 0 | 0.00 | 0.006221 | 0.006221 | 0.006221 | 0 |
| 1720223820 | 0.006221 | 2.4E-5 | 0.39 | 0.0061969 | 0.00624 | 0.0061986 | 0 |
| 1720137420 | 0.0061968 | 9.0E-6 | 0.15 | 0.0061884 | 0.0062131 | 0.0061893 | 0 |
| 1720051020 | 0.0061873 | -4.0E-6 | -0.06 | 0.0061931 | 0.00622 | 0.00617 | 0 |
| 1719964620 | 0.0061915 | -1.0E-7 | -0.00 | 0.0061912 | 0.0062002 | 0.00618 | 0 |
| 1719878220 | 0.0061916 | -2.3E-5 | -0.37 | 0.006214 | 0.0062152 | 0.0061835 | 0 |
| 1719791820 | 0.0062149 | 1.0E-7 | 0.00 | 0.0062148 | 0.0062254 | 0.0062134 | 0 |
| 1719705420 | 0.0062148 | 0 | 0.00 | 0.0062148 | 0.0062148 | 0.0062148 | 0 |
| 1719619020 | 0.0062148 | -8.0E-6 | -0.13 | 0.0062228 | 0.0062395 | 0.0062062 | 0 |
| 1719532620 | 0.0062233 | -2.0E-6 | -0.03 | 0.0062254 | 0.00624 | 0.0062181 | 0 |
| 1719446220 | 0.0062257 | -3.7E-5 | -0.59 | 0.0062626 | 0.00626 | 0.0062159 | 0 |
| 1719359820 | 0.0062625 | 3.0E-7 | 0.00 | 0.0062622 | 0.0062783 | 0.0062595 | 0 |
| 1719273420 | 0.0062622 | 7.0E-6 | 0.11 | 0.0062533 | 0.0062964 | 0.0062572 | 0 |
| 1719187020 | 0.0062547 | -8.0E-6 | -0.13 | 0.0062443 | 0.0062642 | 0.0062443 | 0 |
| 1719100620 | 0.0062623 | 0 | 0.00 | 0.0062623 | 0.0062623 | 0.0062623 | 0 |
| 1719014220 | 0.0062623 | -3.0E-5 | -0.48 | 0.0062912 | 0.0063021 | 0.0062558 | 0 |
| 1718927820 | 0.0062923 | -3.8E-5 | -0.60 | 0.0063304 | 0.00633 | 0.0062899 | 0 |
| 1718841420 | 0.0063307 | -5.0E-6 | -0.08 | 0.0063346 | 0.006345 | 0.00632 | 0 |
| 1718755020 | 0.0063359 | -6.0E-6 | -0.09 | 0.0063413 | 0.0063456 | 0.00632 | 0 |
| 1718668620 | 0.0063416 | -7.0E-6 | -0.11 | 0.006347 | 0.0063623 | 0.00633 | 0 |
| 1718582220 | 0.0063483 | -4.0E-6 | -0.06 | 0.0063518 | 0.0063617 | 0.0063435 | 0 |
| 1718495820 | 0.0063518 | -4.0E-7 | -0.01 | 0.0063522 | 0.0063522 | 0.0063518 | 0 |
| 1718409420 | 0.0063522 | -1.2E-5 | -0.19 | 0.0063643 | 0.0063736 | 0.006319 | 0 |
| 1718323020 | 0.0063642 | -1.3E-5 | -0.20 | 0.0063778 | 0.00639 | 0.0063568 | 0 |
| 1718236620 | 0.0063773 | 1.2E-5 | 0.19 | 0.0063642 | 0.0064217 | 0.00635 | 0 |
| 1718150220 | 0.0063657 | -2.0E-6 | -0.03 | 0.0063678 | 0.0063771 | 0.00635 | 0 |
| 1718063820 | 0.0063676 | -8.0E-6 | -0.13 | 0.0063719 | 0.00638 | 0.0063654 | 0 |
| 1717977420 | 0.0063759 | -6.0E-6 | -0.09 | 0.0063973 | 0.0063973 | 0.006369 | 0 |
| 1717891020 | 0.006382 | 0 | 0.00 | 0.006382 | 0.006382 | 0.006382 | 0 |
| 1717804620 | 0.006382 | -4.0E-5 | -0.62 | 0.0064225 | 0.0064459 | 0.0063664 | 0 |
| 1717718220 | 0.0064222 | 9.0E-6 | 0.14 | 0.0064139 | 0.0064317 | 0.00639 | 0 |
| 1717631820 | 0.0064129 | -3.3E-5 | -0.51 | 0.0064464 | 0.006433 | 0.00639 | 0 |
| 1717545420 | 0.0064459 | 3.9E-5 | 0.61 | 0.0064068 | 0.0064704 | 0.006393 | 0 |
| 1717459020 | 0.0064069 | 4.5E-5 | 0.71 | 0.0063619 | 0.0064116 | 0.0063507 | 0 |
| 1717372620 | 0.0063622 | 3.0E-6 | 0.05 | 0.0063592 | 0.0063641 | 0.006355 | 0 |
| 1717286220 | 0.0063592 | 0 | 0.00 | 0.0063592 | 0.0063593 | 0.0063461 | 0 |
| 1717199820 | 0.0063592 | -1.2E-5 | -0.19 | 0.00637 | 0.0063867 | 0.00635 | 0 |
| 1717113420 | 0.0063709 | 2.5E-5 | 0.39 | 0.0063444 | 0.006394 | 0.0063539 | 0 |
| 1717027020 | 0.0063454 | -1.3E-5 | -0.20 | 0.0063586 | 0.0063713 | 0.00634 | 0 |
| 1716940620 | 0.0063584 | -1.7E-5 | -0.27 | 0.0063759 | 0.0063855 | 0.0063578 | 0 |
| 1716854220 | 0.0063753 | 5.0E-6 | 0.08 | 0.0063749 | 0.0063818 | 0.00637 | 0 |
| 1716767820 | 0.0063708 | 0 | 0.00 | 0.0063708 | 0.0063708 | 0.0063708 | 0 |
| 1716681420 | 0.0063708 | 0 | 0.00 | 0.0063708 | 0.0063708 | 0.0063708 | 0 |
| 1716595020 | 0.0063708 | 5.0E-7 | 0.01 | 0.0063706 | 0.00638 | 0.0063644 | 0 |
| 1716508620 | 0.0063703 | -1.1E-5 | -0.17 | 0.00638 | 0.00639 | 0.00636 | 0 |
| 1716422220 | 0.0063809 | -1.9E-5 | -0.30 | 0.0063997 | 0.0064 | 0.0063758 | 0 |
| 1716335820 | 0.0064 | 5.0E-6 | 0.08 | 0.0063937 | 0.0064158 | 0.0063882 | 0 |
| 1716249420 | 0.0063949 | -2.5E-5 | -0.39 | 0.0064192 | 0.0064304 | 0.00639 | 0 |
| 1716163020 | 0.00642 | -5.0E-6 | -0.08 | 0.0064247 | 0.0064326 | 0.0064176 | 0 |
| 1716076620 | 0.0064247 | 0 | 0.00 | 0.0064247 | 0.0064247 | 0.0064247 | 0 |
| 1715990220 | 0.0064247 | -1.1E-5 | -0.17 | 0.0064352 | 0.0064401 | 0.0064111 | 0 |
| 1715903820 | 0.0064356 | -4.5E-5 | -0.69 | 0.0064771 | 0.0065016 | 0.00643 | 0 |
| 1715817420 | 0.0064806 | 9.1E-5 | 1.42 | 0.0063876 | 0.0064864 | 0.00639 | 0 |
| 1715731020 | 0.0063895 | -1.1E-5 | -0.17 | 0.0064003 | 0.0064 | 0.0063795 | 0 |
| 1715644620 | 0.0064004 | -1.7E-5 | -0.26 | 0.0064169 | 0.0064228 | 0.0063977 | 0 |
| 1715558220 | 0.0064176 | 2.0E-6 | 0.03 | 0.0064158 | 0.0064253 | 0.0064158 | 0 |
| 1715471820 | 0.0064158 | -3.0E-6 | -0.05 | 0.006419 | 0.006419 | 0.0064158 | 0 |
| 1715385420 | 0.006419 | -1.6E-5 | -0.25 | 0.0064349 | 0.0064298 | 0.0064143 | 0 |
| 1715299020 | 0.0064351 | 5.0E-7 | 0.01 | 0.0064365 | 0.0064404 | 0.00641 | 0 |
| 1715212620 | 0.0064346 | -2.7E-5 | -0.42 | 0.0064599 | 0.0064481 | 0.00642 | 0 |
| 1715126220 | 0.0064618 | -2.2E-5 | -0.34 | 0.0064832 | 0.0064941 | 0.0064583 | 0 |
| 1715039820 | 0.0064836 | -2.8E-5 | -0.43 | 0.0065084 | 0.006518 | 0.00648 | 0 |
| 1714953420 | 0.0065114 | -2.2E-5 | -0.34 | 0.0065331 | 0.0065456 | 0.0065114 | 0 |
| 1714867020 | 0.0065331 | 0 | 0.00 | 0.0065331 | 0.0065331 | 0.0065331 | 0 |
| 1714780620 | 0.0065331 | -1.0E-6 | -0.02 | 0.0065305 | 0.0065843 | 0.00652 | 0 |
| 1714694220 | 0.0065341 | 0.0001119 | 1.74 | 0.0064212 | 0.0065409 | 0.0064074 | 0 |
| 1714607820 | 0.0064222 | 8.3E-5 | 1.31 | 0.0063396 | 0.0065308 | 0.0063296 | 0 |
| 1714521420 | 0.0063394 | -5.8E-5 | -0.91 | 0.0063968 | 0.00639 | 0.0063337 | 0 |
| 1714435020 | 0.0063976 | 8.2E-5 | 1.30 | 0.0063216 | 0.0064698 | 0.006267 | 0 |
| 1714263180 | 0.0063153 | 0 | 0.00 | 0.0063153 | 0.0063153 | 0.0063153 | 0 |
| 1714176780 | 0.0063153 | 0 | 0.00 | 0.0063153 | 0.0063153 | 0.0063153 | 0 |
| 1714175820 | 0.0063153 | -0.000112 | -1.74 | 0.0064262 | 0.00645 | 0.00631 | 0 |
| 1714089420 | 0.0064273 | -1.3E-5 | -0.20 | 0.0064399 | 0.00644 | 0.00642 | 0 |
| 1714003020 | 0.0064402 | -2.2E-5 | -0.34 | 0.006462 | 0.0064599 | 0.006436 | 0 |
| 1713916620 | 0.0064623 | 3.0E-6 | 0.05 | 0.0064595 | 0.00647 | 0.0064568 | 0 |
| 1713830220 | 0.0064596 | -7.0E-6 | -0.11 | 0.0064667 | 0.0064681 | 0.0064577 | 0 |
| 1713743820 | 0.0064666 | -6.0E-7 | -0.01 | 0.0064672 | 0.0064913 | 0.0064646 | 0 |
| 1713657420 | 0.0064672 | 0 | 0.00 | 0.0064672 | 0.0064672 | 0.0064672 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
