Register for real-time alerts, custom portfolio, and market movers
USDJPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 155.761 | 0.09 | 0.06% | 155.675 | 155.823 | 155.5395 | 0 |
| May 18 2024 | 155.675 | 0.00 | 0.00% | 155.675 | 155.675 | 155.675 | 0 |
| May 17 2024 | 155.675 | 0.29 | 0.19% | 155.395 | 155.981 | 155.245 | 0 |
| May 16 2024 | 155.385 | 1.09 | 0.71% | 154.3025 | 155.5355 | 153.805 | 0 |
| May 15 2024 | 154.29499 | -2.21 | -1.41% | 156.547 | 156.399 | 154.1545 | 0 |
| May 14 2024 | 156.50299 | 0.26 | 0.17% | 156.23849 | 156.757 | 156.232 | 0 |
| May 13 2024 | 156.23849 | 0.42 | 0.27% | 155.834 | 156.305 | 155.687 | 0 |
| May 12 2024 | 155.821 | 0.05 | 0.03% | 155.775 | 155.865 | 155.696 | 0 |
| May 11 2024 | 155.775 | -0.01 | -0.01% | 155.785 | 155.865 | 155.775 | 0 |
| May 10 2024 | 155.785 | 0.39 | 0.25% | 155.4005 | 155.905 | 155.5035 | 0 |
| May 09 2024 | 155.394 | -0.01 | -0.01% | 155.38999 | 155.954 | 155.267 | 0 |
| May 08 2024 | 155.407 | 0.65 | 0.42% | 154.8125 | 155.6835 | 155.084 | 0 |
| May 07 2024 | 154.75299 | 0.51 | 0.33% | 154.24199 | 154.845 | 153.97999 | 0 |
| May 06 2024 | 154.2455 | 0.67 | 0.44% | 153.663 | 154.2485 | 153.417 | 0 |
| May 05 2024 | 153.5705 | 0.52 | 0.34% | 153.055 | 153.5795 | 152.685 | 0 |
| May 04 2024 | 153.055 | 0.01 | 0.01% | 153.04499 | 153.065 | 153.055 | 0 |
| May 03 2024 | 153.04499 | -0.01 | -0.01% | 153.14349 | 153.33099 | 151.86 | 0 |
| May 02 2024 | 153.053 | -2.67 | -1.71% | 155.747 | 156.079 | 152.882 | 0 |
| May 01 2024 | 155.7185 | -2.03 | -1.29% | 157.7475 | 157.99199 | 153.01 | 0 |
| Apr 30 2024 | 157.75049 | 1.43 | 0.91% | 156.328 | 157.85499 | 156.479 | 0 |
| Apr 29 2024 | 156.3205 | -1.91 | -1.20% | 158.1935 | 159.598 | 154.5235 | 0 |
| Apr 28 2024 | 158.226 | 0.13 | 0.08% | 158.095 | 158.4345 | 157.875 | 0 |
| Apr 27 2024 | 158.095 | 0.00 | 0.00% | 158.095 | 158.345 | 158.095 | 0 |
| Apr 26 2024 | 158.095 | 2.50 | 1.60% | 155.612 | 158.44649 | 154.971 | 0 |
| Apr 25 2024 | 155.59899 | 0.33 | 0.22% | 155.2725 | 155.747 | 155.3175 | 0 |
| Apr 24 2024 | 155.264 | 0.52 | 0.33% | 154.7515 | 155.3745 | 154.7695 | 0 |
| Apr 23 2024 | 154.749 | -0.07 | -0.04% | 154.8195 | 154.87799 | 154.5625 | 0 |
| Apr 22 2024 | 154.81549 | 0.19 | 0.12% | 154.627 | 154.851 | 154.594 | 0 |
| Apr 21 2024 | 154.625 | 0.00 | 0.00% | 154.625 | 154.625 | 154.625 | 0 |
| Apr 20 2024 | 154.625 | 0.00 | 0.00% | 154.625 | 154.625 | 154.625 | 0 |
| Apr 19 2024 | 154.625 | 0.01 | 0.01% | 154.6125 | 154.663 | 154.21 | 0 |
| Apr 18 2024 | 154.615 | 0.27 | 0.17% | 154.341 | 154.715 | 154.0695 | 0 |
| Apr 17 2024 | 154.34899 | -0.36 | -0.23% | 154.693 | 154.755 | 154.155 | 0 |
| Apr 16 2024 | 154.7105 | 0.50 | 0.33% | 154.2225 | 154.78649 | 153.913 | 0 |
| Apr 15 2024 | 154.2075 | 0.93 | 0.61% | 153.303 | 154.446 | 153.669 | 0 |
| Apr 14 2024 | 153.275 | 0.00 | 0.00% | 153.275 | 153.275 | 153.275 | 0 |
| Apr 13 2024 | 153.275 | 0.00 | 0.00% | 153.275 | 153.275 | 153.275 | 0 |
| Apr 12 2024 | 153.275 | 0.08 | 0.05% | 153.21 | 153.389 | 152.5935 | 0 |
| Apr 11 2024 | 153.19649 | 0.23 | 0.15% | 152.9775 | 153.321 | 152.7975 | 0 |
| Apr 10 2024 | 152.965 | 1.19 | 0.78% | 151.78299 | 153.2405 | 151.745 | 0 |
| Apr 09 2024 | 151.778 | -0.07 | -0.04% | 151.833 | 151.937 | 151.571 | 0 |
| Apr 08 2024 | 151.844 | 0.15 | 0.10% | 151.675 | 151.943 | 151.655 | 0 |
| Apr 07 2024 | 151.696 | 0.09 | 0.06% | 151.60499 | 151.72 | 151.564 | 0 |
| Apr 06 2024 | 151.60499 | 0.00 | 0.00% | 151.60499 | 151.60499 | 151.60499 | 0 |
| Apr 05 2024 | 151.60499 | 0.31 | 0.20% | 151.29499 | 151.7515 | 151.091 | 0 |
| Apr 04 2024 | 151.297 | -0.27 | -0.18% | 151.585 | 151.7725 | 151.121 | 0 |
| Apr 03 2024 | 151.56899 | 0.02 | 0.02% | 151.536 | 151.9545 | 151.5335 | 0 |
| Apr 02 2024 | 151.544 | -0.04 | -0.03% | 151.5885 | 151.7965 | 151.46449 | 0 |
| Apr 01 2024 | 151.586 | 0.18 | 0.12% | 151.3985 | 151.7735 | 151.30099 | 0 |
| Mar 31 2024 | 151.403 | 0.06 | 0.04% | 151.345 | 151.431 | 151.2245 | 0 |
| Mar 30 2024 | 151.345 | 0.00 | 0.00% | 151.345 | 151.435 | 151.345 | 0 |
| Mar 29 2024 | 151.345 | -0.10 | -0.07% | 151.44 | 151.445 | 151.174 | 0 |
| Mar 28 2024 | 151.4495 | 0.16 | 0.10% | 151.29249 | 151.5025 | 151.1515 | 0 |
| Mar 27 2024 | 151.293 | -0.24 | -0.16% | 151.531 | 151.841 | 151.029 | 0 |
| Mar 26 2024 | 151.532 | 0.15 | 0.10% | 151.38 | 151.604 | 151.20849 | 0 |
| Mar 25 2024 | 151.3785 | 0.05 | 0.04% | 151.3125 | 151.5445 | 151.1275 | 0 |
| Mar 24 2024 | 151.3255 | -0.09 | -0.06% | 151.418 | 151.441 | 151.086 | 0 |
| Mar 23 2024 | 151.418 | 0.00 | 0.00% | 151.418 | 151.418 | 151.418 | 0 |
| Mar 22 2024 | 151.418 | -0.22 | -0.15% | 151.62799 | 151.654 | 151.0075 | 0 |
| Mar 21 2024 | 151.6415 | 0.88 | 0.58% | 150.7405 | 151.76499 | 150.7525 | 0 |
| Mar 20 2024 | 150.76499 | -0.27 | -0.18% | 151.018 | 151.845 | 150.6815 | 0 |
| Mar 19 2024 | 151.03899 | 1.89 | 1.27% | 149.148 | 151.06549 | 149.945 | 0 |
| Mar 18 2024 | 149.149 | 0.10 | 0.07% | 148.952 | 149.31049 | 148.9195 | 0 |
| Mar 17 2024 | 149.046 | 0.00 | 0.00% | 149.046 | 149.046 | 149.046 | 0 |
| Mar 16 2024 | 149.046 | 0.00 | 0.00% | 149.046 | 149.046 | 149.046 | 0 |
| Mar 15 2024 | 149.046 | 0.74 | 0.50% | 148.314 | 149.1665 | 148.03299 | 0 |
| Mar 14 2024 | 148.303 | 0.68 | 0.46% | 147.5985 | 148.358 | 147.4345 | 0 |
| Mar 13 2024 | 147.62299 | -0.02 | -0.01% | 147.63399 | 148.0515 | 147.461 | 0 |
| Mar 12 2024 | 147.638 | 0.90 | 0.61% | 146.702 | 148.154 | 147.0685 | 0 |
| Mar 11 2024 | 146.737 | -0.03 | -0.02% | 146.7905 | 147.15 | 146.48849 | 0 |
| Mar 10 2024 | 146.77 | -0.30 | -0.20% | 147.065 | 147.1395 | 146.7105 | 0 |
| Mar 09 2024 | 147.065 | 0.00 | 0.00% | 147.065 | 147.065 | 147.065 | 0 |
| Mar 08 2024 | 147.065 | -0.81 | -0.55% | 147.87299 | 148.0465 | 146.48599 | 0 |
| Mar 07 2024 | 147.87299 | -1.40 | -0.94% | 149.252 | 148.683 | 147.5915 | 0 |
| Mar 06 2024 | 149.274 | -0.74 | -0.50% | 150.031 | 149.943 | 149.0945 | 0 |
| Mar 05 2024 | 150.0175 | -0.45 | -0.30% | 150.439 | 150.5475 | 149.7045 | 0 |
| Mar 04 2024 | 150.4655 | 0.37 | 0.25% | 150.1275 | 150.568 | 150.17599 | 0 |
| Mar 03 2024 | 150.095 | 0.00 | 0.00% | 150.095 | 150.095 | 150.095 | 0 |
| Mar 02 2024 | 150.095 | 0.00 | 0.00% | 150.095 | 150.095 | 150.095 | 0 |
| Mar 01 2024 | 150.095 | 0.00 | 0.00% | 150.072 | 150.726 | 150.054 | 0 |
| Feb 29 2024 | 150.098 | -0.55 | -0.37% | 150.6455 | 150.185 | 149.21 | 0 |
| Feb 28 2024 | 150.65 | 0.15 | 0.10% | 150.50649 | 150.846 | 150.531 | 0 |
| Feb 27 2024 | 150.4985 | -0.06 | -0.04% | 150.562 | 150.583 | 150.079 | 0 |
| Feb 26 2024 | 150.555 | 0.05 | 0.03% | 150.493 | 150.83949 | 150.3945 | 0 |
| Feb 25 2024 | 150.50399 | 0.02 | 0.01% | 150.485 | 150.5675 | 150.395 | 0 |
| Feb 24 2024 | 150.485 | 0.00 | 0.00% | 150.485 | 150.485 | 150.485 | 0 |
| Feb 23 2024 | 150.485 | 0.00 | 0.00% | 150.4655 | 150.785 | 150.297 | 0 |
| Feb 22 2024 | 150.4845 | 0.13 | 0.09% | 150.3495 | 150.695 | 150.0175 | 0 |
| Feb 21 2024 | 150.356 | 0.41 | 0.27% | 149.9485 | 150.393 | 149.93 | 0 |
| Feb 20 2024 | 149.947 | -0.33 | -0.22% | 150.2575 | 150.43799 | 149.685 | 0 |
