Register for real-time alerts, custom portfolio, and market movers
JPYCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.007799 | 0.00136 | 21.12% | 0.006438 | 0.007906 | 0.006223 | 0.00 |
| May 15 2024 | 0.00644 | 0.000069 | 1.08% | 0.006377 | 0.006611 | 0.006305 | 0.00 |
| May 14 2024 | 0.00637 | -0.000087 | -1.35% | 0.006453 | 0.00648 | 0.006265 | 0.00 |
| May 13 2024 | 0.006457 | 0.000393 | 6.48% | 0.006234 | 0.006523 | 0.006045 | 0.00 |
| May 12 2024 | 0.006064 | -0.000162 | -2.60% | 0.006234 | 0.006523 | 0.006032 | 0.00 |
| May 11 2024 | 0.006226 | -0.00000200 | -0.03% | 0.006235 | 0.006294 | 0.006183 | 0.00 |
| May 10 2024 | 0.006228 | 0.000068 | 1.10% | 0.00615 | 0.006654 | 0.006135 | 0.00 |
| May 09 2024 | 0.006161 | 0.000304 | 5.20% | 0.005861 | 0.006237 | 0.005855 | 0.00 |
| May 08 2024 | 0.005856 | 0.000333 | 6.03% | 0.005513 | 0.007655 | 0.00538 | 0.00 |
| May 07 2024 | 0.005523 | -0.000614 | -10.00% | 0.006137 | 0.006259 | 0.005505 | 0.00 |
| May 06 2024 | 0.006137 | -0.00004 | -0.65% | 0.005979 | 0.006413 | 0.005922 | 0.00 |
| May 05 2024 | 0.006177 | 0.00013 | 2.16% | 0.006045 | 0.006245 | 0.005968 | 0.00 |
| May 04 2024 | 0.006047 | -0.000164 | -2.64% | 0.006203 | 0.006332 | 0.00604 | 0.00 |
| May 03 2024 | 0.006211 | 0.000232 | 3.88% | 0.005979 | 0.006251 | 0.005922 | 0.00 |
| May 02 2024 | 0.005979 | 0.00008 | 1.36% | 0.005893 | 0.006025 | 0.005734 | 0.00 |
| May 01 2024 | 0.005899 | -0.001866 | -24.03% | 0.007739 | 0.00776 | 0.005656 | 0.00 |
| Apr 30 2024 | 0.007766 | 0.001496 | 23.86% | 0.006257 | 0.007769 | 0.005654 | 0.00 |
| Apr 29 2024 | 0.00627 | -0.002057 | -24.70% | 0.005848 | 0.008168 | 0.005484 | 0.00 |
| Apr 28 2024 | 0.008327 | 0.001885 | 29.26% | 0.006442 | 0.008535 | 0.006432 | 0.00 |
| Apr 27 2024 | 0.006442 | 0.000373 | 6.14% | 0.006075 | 0.006445 | 0.005976 | 0.00 |
| Apr 26 2024 | 0.006069 | -0.000719 | -10.59% | 0.006784 | 0.0068 | 0.005307 | 0.00 |
| Apr 25 2024 | 0.006788 | 0.00055 | 8.81% | 0.006248 | 0.007079 | 0.006231 | 0.00 |
| Apr 24 2024 | 0.006238 | -0.000168 | -2.62% | 0.006413 | 0.006551 | 0.006177 | 0.00 |
| Apr 23 2024 | 0.006406 | 0.000676 | 11.80% | 0.005728 | 0.006493 | 0.005647 | 0.00 |
| Apr 22 2024 | 0.00573 | 0.000347 | 6.45% | 0.005848 | 0.008301 | 0.005484 | 0.00 |
| Apr 21 2024 | 0.005383 | -0.000385 | -6.68% | 0.005764 | 0.008215 | 0.005245 | 0.00 |
| Apr 20 2024 | 0.005767 | -0.001995 | -25.70% | 0.007729 | 0.007772 | 0.005594 | 0.00 |
| Apr 19 2024 | 0.007763 | 0.001905 | 32.52% | 0.005848 | 0.00787 | 0.005484 | 0.00 |
| Apr 18 2024 | 0.005858 | 0.000012 | 0.21% | 0.005859 | 0.005943 | 0.005638 | 0.00 |
| Apr 17 2024 | 0.005846 | -0.000201 | -3.32% | 0.006043 | 0.006114 | 0.005736 | 0.00 |
| Apr 16 2024 | 0.006047 | -0.000032 | -0.53% | 0.00607 | 0.006124 | 0.00588 | 0.00 |
| Apr 15 2024 | 0.006079 | 0.000452 | 8.04% | 0.005603 | 0.006414 | 0.005534 | 0.00 |
| Apr 14 2024 | 0.005627 | 0.000539 | 10.60% | 0.005053 | 0.007281 | 0.004911 | 0.00 |
| Apr 13 2024 | 0.005088 | -0.000588 | -10.36% | 0.00565 | 0.005774 | 0.004854 | 0.00 |
| Apr 12 2024 | 0.005676 | -0.000216 | -3.67% | 0.005886 | 0.008134 | 0.005324 | 0.00 |
| Apr 11 2024 | 0.005892 | -0.000905 | -13.31% | 0.006789 | 0.006943 | 0.005868 | 0.00 |
| Apr 10 2024 | 0.006797 | 0.00034 | 5.27% | 0.00645 | 0.00683 | 0.006288 | 0.00 |
| Apr 09 2024 | 0.006457 | -0.002187 | -25.30% | 0.008654 | 0.008715 | 0.006371 | 0.00 |
| Apr 08 2024 | 0.008644 | 0.002218 | 34.51% | 0.006028 | 0.008715 | 0.005831 | 0.00 |
| Apr 07 2024 | 0.006427 | 0.000172 | 2.76% | 0.00624 | 0.006432 | 0.006225 | 0.00 |
| Apr 06 2024 | 0.006254 | 0.000235 | 3.91% | 0.005998 | 0.006313 | 0.005998 | 0.00 |
| Apr 05 2024 | 0.006019 | -0.00000400 | -0.07% | 0.006028 | 0.006057 | 0.005831 | 0.00 |
| Apr 04 2024 | 0.006023 | 0.000382 | 6.78% | 0.005619 | 0.006319 | 0.005534 | 0.00 |
| Apr 03 2024 | 0.005641 | -0.00239 | -29.76% | 0.008052 | 0.008237 | 0.005583 | 0.00 |
| Apr 02 2024 | 0.00803 | 0.00202 | 33.61% | 0.005996 | 0.008093 | 0.00528 | 0.00 |
| Apr 01 2024 | 0.00601 | -0.001165 | -16.24% | 0.00718 | 0.00718 | 0.005851 | 0.00 |
| Mar 31 2024 | 0.007176 | 0.000265 | 3.83% | 0.006911 | 0.007197 | 0.006911 | 0.00 |
| Mar 30 2024 | 0.006911 | 0.000653 | 10.43% | 0.00625 | 0.007025 | 0.006212 | 0.00 |
| Mar 29 2024 | 0.006258 | -0.00251 | -28.63% | 0.008763 | 0.008811 | 0.006184 | 0.00 |
| Mar 28 2024 | 0.008768 | 0.000173 | 2.01% | 0.00861 | 0.008884 | 0.00853 | 0.00 |
| Mar 27 2024 | 0.008595 | -0.000228 | -2.58% | 0.008825 | 0.009016 | 0.008519 | 0.00 |
| Mar 26 2024 | 0.008823 | 0.000014 | 0.16% | 0.008813 | 0.009042 | 0.008731 | 0.00 |
| Mar 25 2024 | 0.008809 | 0.002554 | 40.83% | 0.008627 | 0.008905 | 0.006214 | 0.00 |
| Mar 24 2024 | 0.006255 | 0.000184 | 3.03% | 0.006057 | 0.006282 | 0.005978 | 0.00 |
| Mar 23 2024 | 0.006071 | -0.002089 | -25.60% | 0.008189 | 0.008323 | 0.006033 | 0.00 |
| Mar 22 2024 | 0.008161 | -0.000431 | -5.02% | 0.0086 | 0.008709 | 0.008011 | 0.00 |
| Mar 21 2024 | 0.008591 | -0.000061 | -0.70% | 0.008627 | 0.008817 | 0.008392 | 0.00 |
| Mar 20 2024 | 0.008653 | 0.000847 | 10.84% | 0.007772 | 0.008691 | 0.00754 | 0.00 |
| Mar 19 2024 | 0.007806 | -0.000547 | -6.55% | 0.008339 | 0.00838 | 0.005401 | 0.00 |
| Mar 18 2024 | 0.008353 | -0.000259 | -3.01% | 0.009369 | 0.009412 | 0.008216 | 0.00 |
| Mar 17 2024 | 0.008612 | 0.000516 | 6.38% | 0.008163 | 0.008712 | 0.008067 | 0.00 |
| Mar 16 2024 | 0.008096 | -0.000509 | -5.92% | 0.008618 | 0.008689 | 0.008009 | 0.00 |
| Mar 15 2024 | 0.008605 | -0.000329 | -3.68% | 0.009369 | 0.009412 | 0.008256 | 0.00 |
| Mar 14 2024 | 0.008934 | -0.000281 | -3.05% | 0.009205 | 0.009224 | 0.008562 | 0.00 |
| Mar 13 2024 | 0.009215 | 0.000076 | 0.83% | 0.009147 | 0.009382 | 0.009066 | 0.00 |
| Mar 12 2024 | 0.009139 | -0.000222 | -2.37% | 0.009369 | 0.009412 | 0.008862 | 0.00 |
| Mar 11 2024 | 0.009361 | 0.000347 | 3.85% | 0.006921 | 0.009407 | 0.006847 | 0.00 |
| Mar 10 2024 | 0.009014 | 0.001806 | 25.05% | 0.007196 | 0.009196 | 0.007193 | 0.00 |
| Mar 09 2024 | 0.007208 | 0.000045 | 0.63% | 0.007162 | 0.007269 | 0.007143 | 0.00 |
| Mar 08 2024 | 0.007163 | -0.000023 | -0.32% | 0.007207 | 0.00736 | 0.007048 | 0.00 |
| Mar 07 2024 | 0.007186 | 0.000285 | 4.13% | 0.006921 | 0.007327 | 0.006572 | 0.00 |
| Mar 06 2024 | 0.006901 | 0.00048 | 7.48% | 0.006443 | 0.007059 | 0.006346 | 0.00 |
| Mar 05 2024 | 0.006421 | -0.000152 | -2.31% | 0.006577 | 0.006916 | 0.005872 | 0.00 |
| Mar 04 2024 | 0.006573 | 0.000269 | 4.26% | 0.007538 | 0.00769 | 0.006271 | 0.00 |
| Mar 03 2024 | 0.006305 | 0.000248 | 4.09% | 0.006055 | 0.0066 | 0.006048 | 0.00 |
| Mar 02 2024 | 0.006057 | -0.000019 | -0.31% | 0.006075 | 0.006124 | 0.00602 | 0.00 |
| Mar 01 2024 | 0.006076 | -0.000869 | -12.51% | 0.00692 | 0.007112 | 0.005987 | 0.00 |
| Feb 29 2024 | 0.006946 | -0.000534 | -7.14% | 0.007538 | 0.009211 | 0.00685 | 0.00 |
| Feb 28 2024 | 0.00748 | 0.000284 | 3.94% | 0.007203 | 0.007739 | 0.007177 | 0.00 |
| Feb 27 2024 | 0.007196 | -0.001159 | -13.87% | 0.008359 | 0.008602 | 0.007124 | 0.00 |
| Feb 26 2024 | 0.008354 | 0.001256 | 17.69% | 0.006803 | 0.00841 | 0.006564 | 0.00 |
| Feb 25 2024 | 0.007099 | 0.00028 | 4.11% | 0.006824 | 0.007103 | 0.006807 | 0.00 |
| Feb 24 2024 | 0.006819 | 0.000151 | 2.26% | 0.006662 | 0.006848 | 0.006628 | 0.00 |
| Feb 23 2024 | 0.006668 | -0.000104 | -1.54% | 0.006768 | 0.00682 | 0.006628 | 0.00 |
| Feb 22 2024 | 0.006772 | -0.000196 | -2.81% | 0.006927 | 0.006933 | 0.006667 | 0.00 |
| Feb 21 2024 | 0.006968 | 0.000154 | 2.26% | 0.006803 | 0.007819 | 0.006564 | 0.00 |
| Feb 20 2024 | 0.006814 | 0.000037 | 0.55% | 0.006776 | 0.006854 | 0.006389 | 0.00 |
| Feb 19 2024 | 0.006777 | 0.000169 | 2.55% | 0.006732 | 0.007553 | 0.006649 | 0.00 |
| Feb 18 2024 | 0.006609 | 0.00028 | 4.42% | 0.006325 | 0.00666 | 0.006281 | 0.00 |
| Feb 17 2024 | 0.006329 | -0.000304 | -4.58% | 0.006615 | 0.006618 | 0.006314 | 1.00 |
