Australian Dollar vs Japanese Yen (AUDJPY)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.9515 | -3.69454443458 | 106.955 | 107.09 | 102.8165 | 0 | 0 | FX |
| 4 | -3.2715 | -3.07833450953 | 106.275 | 109.38 | 102.8165 | 0 | 0 | FX |
| 12 | 0.4565 | 0.445161730719 | 102.547 | 109.38 | 3.706987 | 0 | 0 | FX |
| 26 | 5.659 | 5.81337415057 | 97.3445 | 109.38 | 3.706987 | 0 | 0 | FX |
| 52 | 7.602929 | 7.96947955374 | 95.400571 | 109.38 | 3.706987 | 0 | 0 | FX |
| 156 | 21.7125 | 26.7095988486 | 81.291 | 109.38 | 3.706987 | 0 | 0 | FX |
| 260 | 27.1545 | 35.8007356722 | 75.849 | 109.38 | 2.47755 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721692620 | 104.1715 | -1.22 | -1.16 | 105.3895 | 105.09 | 103.975 | 0 |
| 1721606220 | 105.395 | 0.13 | 0.13 | 105.27932 | 105.52418 | 105.19655 | 0 |
| 1721519820 | 105.26212 | 0 | 0.00 | 105.26212 | 105.26212 | 105.26212 | 0 |
| 1721433420 | 105.26212 | -0.12 | -0.11 | 105.354 | 105.7745 | 105.091 | 0 |
| 1721347020 | 105.3775 | 0.59 | 0.56 | 104.754 | 105.71 | 105.056 | 0 |
| 1721260620 | 104.787 | -1.81 | -1.70 | 106.5985 | 106.76 | 104.5145 | 0 |
| 1721174220 | 106.598 | -0.36 | -0.34 | 106.955 | 107.09 | 106.528 | 0 |
| 1721087820 | 106.957 | -0.23 | -0.21 | 107.1725 | 108.7025 | 106.559 | 0 |
| 1721001420 | 107.1845 | -0.02 | -0.02 | 107.20599 | 107.28873 | 106.80069 | 0 |
| 1720915020 | 107.20599 | 0.41 | 0.38 | 106.80069 | 107.20599 | 106.7955 | 0 |
| 1720828620 | 106.7955 | -0.27 | -0.25 | 107.1045 | 107.87 | 106.745 | 0 |
| 1720742220 | 107.0635 | -2.05 | -1.88 | 109.105 | 109.38 | 106.7525 | 0 |
| 1720655820 | 109.1115 | 0.36 | 0.33 | 108.77 | 109.229 | 108.76 | 0 |
| 1720569420 | 108.756 | 0.29 | 0.27 | 108.469 | 108.82 | 108.3635 | 0 |
| 1720483020 | 108.465 | 0.08 | 0.07 | 108.3615 | 108.58324 | 108.23 | 0 |
| 1720396620 | 108.3895 | -0.15 | -0.14 | 108.54148 | 108.82757 | 108.1925 | 0 |
| 1720310220 | 108.54148 | 0.11 | 0.10 | 108.44028 | 108.54148 | 108.43028 | 0 |
| 1720223820 | 108.43028 | -0.09 | -0.08 | 108.52 | 108.59 | 107.997 | 0 |
| 1720137420 | 108.52 | 0.06 | 0.05 | 108.4615 | 108.5505 | 108.3 | 0 |
| 1720051020 | 108.461 | 0.76 | 0.71 | 107.7085 | 108.52 | 107.91 | 0 |
| 1719964620 | 107.7 | 0.23 | 0.22 | 107.4785 | 107.73 | 107.32 | 0 |
| 1719878220 | 107.468 | 0.08 | 0.07 | 107.38 | 107.82 | 107.31 | 0 |
| 1719791820 | 107.39 | -0.19 | -0.18 | 107.58187 | 107.58187 | 107.24052 | 0 |
| 1719705420 | 107.58187 | 0.03 | 0.03 | 107.58187 | 107.58187 | 107.55179 | 0 |
| 1719619020 | 107.55179 | 0.68 | 0.64 | 106.867 | 107.58187 | 106.55 | 0 |
| 1719532620 | 106.869 | 0.15 | 0.14 | 106.749 | 107.07 | 106.667 | 0 |
| 1719446220 | 106.72 | 0.61 | 0.58 | 106.104 | 107.0295 | 106.5615 | 0 |
| 1719359820 | 106.108 | -0.15 | -0.14 | 106.276 | 106.4 | 105.876 | 0 |
| 1719273420 | 106.2605 | 0.2 | 0.19 | 106.098 | 106.3825 | 105.626 | 0 |
| 1719187020 | 106.057 | -0.24 | -0.23 | 106.76106 | 106.76106 | 105.95759 | 0 |
| 1719100620 | 106.3 | 0 | 0.00 | 106.3 | 106.3 | 106.3 | 0 |
| 1719014220 | 106.3 | 0.42 | 0.40 | 105.872 | 106.4743 | 105.4635 | 0 |
| 1718927820 | 105.879 | 0.44 | 0.42 | 105.4255 | 105.907 | 105.32 | 0 |
| 1718841420 | 105.4365 | 0.32 | 0.30 | 105.162 | 105.5 | 105.12 | 0 |
| 1718755020 | 105.12 | 0.73 | 0.70 | 104.366 | 105.16 | 104.032 | 0 |
| 1718668620 | 104.389 | 0.24 | 0.23 | 104.1875 | 104.39 | 103.5925 | 0 |
| 1718582220 | 104.15 | -0.22 | -0.21 | 104.37306 | 104.41965 | 103.9255 | 0 |
| 1718495820 | 104.37306 | 0.28 | 0.27 | 104.10254 | 104.37306 | 104.10254 | 0 |
| 1718409420 | 104.08977 | -0.13 | -0.13 | 104.1855 | 104.8055 | 103.642 | 0 |
| 1718323020 | 104.221 | -0.25 | -0.24 | 104.4795 | 104.69 | 103.84 | 0 |
| 1718236620 | 104.4735 | 0.67 | 0.64 | 103.8025 | 104.5555 | 103.894 | 0 |
| 1718150220 | 103.805 | 0.05 | 0.04 | 103.7635 | 103.95 | 103.5285 | 0 |
| 1718063820 | 103.75873 | 0.52 | 0.51 | 103.4605 | 103.86245 | 103.345 | 0 |
| 1717977420 | 103.236 | 0.01 | 0.01 | 103.40614 | 103.56614 | 103.01649 | 0 |
| 1717891020 | 103.22735 | 0 | 0.00 | 103.22735 | 103.22735 | 103.22735 | 0 |
| 1717804620 | 103.22735 | -0.6 | -0.58 | 103.813 | 103.91 | 102.899 | 0 |
| 1717718220 | 103.828 | 0.07 | 0.07 | 103.76 | 103.99 | 103.63 | 0 |
| 1717631820 | 103.76 | 0.67 | 0.65 | 103.0985 | 104.01 | 103.499 | 0 |
| 1717545420 | 103.095 | -1.34 | -1.28 | 104.421 | 104.51 | 102.61 | 0 |
| 1717459020 | 104.43 | -0.17 | -0.16 | 104.613 | 104.68 | 103.989 | 0 |
| 1717372620 | 104.602 | -0.17 | -0.16 | 104.77463 | 104.88463 | 104.418 | 0 |
| 1717286220 | 104.77463 | 0.01 | 0.01 | 104.77463 | 104.90104 | 104.68468 | 0 |
| 1717199820 | 104.76009 | 0.69 | 0.66 | 104.084 | 104.79 | 103.92 | 0 |
| 1717113420 | 104.07 | -0.16 | -0.16 | 104.24 | 104.1615 | 103.36 | 0 |
| 1717027020 | 104.233 | -0.31 | -0.30 | 104.551 | 104.67 | 104.119 | 0 |
| 1716940620 | 104.546 | 0.16 | 0.15 | 104.3935 | 105.0735 | 104.37 | 0 |
| 1716854220 | 104.3885 | 0.39 | 0.37 | 103.8885 | 104.48 | 102.946 | 0 |
| 1716767820 | 104.0013 | 0 | 0.00 | 104.0013 | 104.0013 | 104.0013 | 0 |
| 1716681420 | 104.0013 | 0 | 0.00 | 104.0013 | 104.0013 | 104.0013 | 0 |
| 1716595020 | 104.0013 | 0.38 | 0.36 | 103.616 | 104.14 | 103.57 | 0 |
| 1716508620 | 103.6245 | -0.1 | -0.10 | 103.7495 | 104.2995 | 103.477 | 0 |
| 1716422220 | 103.7285 | -0.44 | -0.43 | 104.1625 | 104.333 | 103.4565 | 0 |
| 1716335820 | 104.173 | -0.16 | -0.15 | 104.354 | 104.41 | 103.91 | 0 |
| 1716249420 | 104.3315 | -0.03 | -0.03 | 104.363 | 104.51 | 103.915 | 0 |
| 1716163020 | 104.3645 | 0.27 | 0.26 | 104.09232 | 104.50482 | 104.004 | 0 |
| 1716076620 | 104.09232 | -0.23 | -0.22 | 104.32287 | 104.32287 | 104.09232 | 0 |
| 1715990220 | 104.31971 | 0.5 | 0.48 | 103.839 | 104.33628 | 103.61 | 0 |
| 1715903820 | 103.817 | 0.44 | 0.42 | 103.374 | 103.87 | 102.83 | 0 |
| 1715817420 | 103.379 | -0.29 | -0.28 | 103.68 | 103.97 | 103.1955 | 0 |
| 1715731020 | 103.67 | 0.39 | 0.37 | 103.29 | 103.71 | 103.1135 | 0 |
| 1715644620 | 103.283 | 0.43 | 0.42 | 102.8615 | 103.303 | 102.71 | 0 |
| 1715558220 | 102.8525 | -0.26 | -0.25 | 103.11337 | 103.18202 | 102.6405 | 0 |
| 1715471820 | 103.11337 | -0.02 | -0.02 | 103.187 | 103.187 | 103.06045 | 0 |
| 1715385420 | 103.13133 | 0.29 | 0.28 | 102.844 | 103.187 | 102.7795 | 0 |
| 1715299020 | 102.84 | 0.62 | 0.61 | 102.2085 | 103.0445 | 102.26 | 0 |
| 1715212620 | 102.2215 | 0.25 | 0.25 | 102 | 102.4775 | 101.9175 | 0 |
| 1715126220 | 101.969 | -0.2 | -0.19 | 102.173 | 102.48 | 101.58 | 0 |
| 1715039820 | 102.166 | 0.67 | 0.67 | 101.527 | 102.18 | 101.73 | 0 |
| 1714953420 | 101.491 | 0.41 | 0.41 | 101.08051 | 101.5105 | 100.975 | 0 |
| 1714867020 | 101.08051 | 0.03 | 0.03 | 101.08051 | 101.08051 | 101.06192 | 0 |
| 1714780620 | 101.04627 | 0.47 | 0.47 | 100.626 | 101.2715 | 100.457 | 0 |
| 1714694220 | 100.576 | -1.13 | -1.11 | 101.693 | 102.005 | 100.472 | 0 |
| 1714607820 | 101.7095 | -0.47 | -0.46 | 102.1475 | 102.75 | 99.908 | 0 |
| 1714521420 | 102.1785 | -0.39 | -0.38 | 102.548 | 102.57 | 102.007 | 0 |
| 1714435020 | 102.572 | -0.9 | -0.87 | 103.501 | 104.7665 | 101.3905 | 0 |
| 1714263180 | 103.46831 | 0 | 0.00 | 103.46831 | 103.46831 | 103.46831 | 0 |
| 1714176780 | 103.46831 | 0.2 | 0.19 | 103.46831 | 103.46831 | 103.46831 | 0 |
| 1714175820 | 103.27228 | 1.77 | 1.75 | 101.481 | 103.483 | 101.5365 | 0 |
| 1714089420 | 101.501 | 0.63 | 0.62 | 100.9045 | 101.66 | 100.7925 | 0 |
| 1714003020 | 100.8755 | 0.47 | 0.46 | 100.4035 | 101.03 | 100.4895 | 0 |
| 1713916620 | 100.4105 | 0.56 | 0.56 | 99.892 | 100.463 | 99.709 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
