Register for real-time alerts, custom portfolio, and market movers
BRLJPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 30.03686 | -0.13 | -0.44% | 30.03686 | 30.03686 | 30.03686 | 0 |
| May 03 2024 | 30.17 | 0.23 | 0.77% | 29.946 | 30.21596 | 29.86382 | 0 |
| May 02 2024 | 29.94 | -0.03 | -0.10% | 29.97 | 30.256 | 29.78 | 0 |
| May 01 2024 | 29.97 | -0.39 | -1.28% | 30.364 | 30.415 | 29.459 | 0 |
| Apr 30 2024 | 30.36 | -0.18 | -0.59% | 30.541 | 30.695 | 30.3192 | 0 |
| Apr 29 2024 | 30.539 | -0.38 | -1.24% | 30.916 | 31.182 | 30.204 | 0 |
| Apr 28 2024 | 30.922 | 0.30 | 0.99% | 30.6192 | 30.93 | 30.6192 | 0 |
| Apr 27 2024 | 30.6192 | -0.27 | -0.89% | 30.6192 | 30.89351 | 30.6192 | 0 |
| Apr 26 2024 | 30.89351 | 0.74 | 2.46% | 30.157 | 30.96315 | 30.038 | 0 |
| Apr 25 2024 | 30.153 | -0.01 | -0.04% | 30.168 | 30.395 | 29.933 | 0 |
| Apr 24 2024 | 30.166 | 0.01 | 0.04% | 30.154 | 30.23181 | 29.982 | 0 |
| Apr 23 2024 | 30.154 | 0.19 | 0.65% | 29.96 | 30.2398 | 29.839 | 0 |
| Apr 22 2024 | 29.96 | 0.24 | 0.82% | 29.562 | 29.988 | 29.571 | 0 |
| Apr 21 2024 | 29.71501 | 0.00 | 0.00% | 29.71501 | 29.71501 | 29.71501 | 0 |
| Apr 20 2024 | 29.71501 | 0.00 | 0.00% | 29.71501 | 29.71501 | 29.71501 | 0 |
| Apr 19 2024 | 29.71501 | 0.23 | 0.77% | 29.49 | 29.818 | 29.29389 | 0 |
| Apr 18 2024 | 29.488 | 0.00 | 0.00% | 29.488 | 29.5352 | 29.29388 | 0 |
| Apr 17 2024 | 29.488 | 0.23 | 0.78% | 29.261 | 29.592 | 29.212 | 0 |
| Apr 16 2024 | 29.26 | -0.48 | -1.61% | 29.73 | 29.843 | 29.234 | 0 |
| Apr 15 2024 | 29.738 | -0.21 | -0.69% | 29.95 | 30.149 | 29.55962 | 0 |
| Apr 14 2024 | 29.9453 | 0.00 | 0.00% | 29.9453 | 29.9453 | 29.9453 | 0 |
| Apr 13 2024 | 29.9453 | 0.00 | 0.00% | 29.9453 | 29.9453 | 29.9453 | 0 |
| Apr 12 2024 | 29.9453 | -0.14 | -0.47% | 30.09 | 30.133 | 29.711 | 0 |
| Apr 11 2024 | 30.086 | -0.10 | -0.32% | 30.185 | 30.25908 | 30.07748 | 0 |
| Apr 10 2024 | 30.184 | -0.12 | -0.38% | 30.30 | 30.44583 | 30.04722 | 0 |
| Apr 09 2024 | 30.30 | 0.08 | 0.28% | 30.213 | 30.33946 | 30.17203 | 0 |
| Apr 08 2024 | 30.216 | 0.22 | 0.72% | 29.998 | 30.218 | 29.9397 | 0 |
| Apr 07 2024 | 30.001 | -0.01 | -0.02% | 29.97853 | 30.00797 | 29.97853 | 0 |
| Apr 06 2024 | 30.00797 | 0.00 | 0.00% | 30.00797 | 30.00797 | 30.00797 | 0 |
| Apr 05 2024 | 30.00797 | 0.10 | 0.34% | 29.906 | 30.23613 | 29.868 | 0 |
| Apr 04 2024 | 29.907 | -0.17 | -0.56% | 30.075 | 30.305 | 29.89 | 0 |
| Apr 03 2024 | 30.075 | 0.16 | 0.53% | 29.913 | 30.12213 | 29.81532 | 0 |
| Apr 02 2024 | 29.915 | -0.07 | -0.24% | 29.987 | 30.19 | 29.903 | 0 |
| Apr 01 2024 | 29.986 | -0.21 | -0.68% | 30.193 | 30.222 | 29.92453 | 0 |
| Mar 31 2024 | 30.192 | -0.15 | -0.49% | 30.34069 | 30.34069 | 30.178 | 0 |
| Mar 30 2024 | 30.34069 | 0.16 | 0.54% | 30.34069 | 30.34069 | 30.177 | 0 |
| Mar 29 2024 | 30.177 | -0.02 | -0.06% | 30.193 | 30.3119 | 30.141 | 0 |
| Mar 28 2024 | 30.195 | -0.11 | -0.37% | 30.306 | 30.404 | 30.1663 | 0 |
| Mar 27 2024 | 30.307 | -0.14 | -0.46% | 30.446 | 30.508 | 30.28516 | 0 |
| Mar 26 2024 | 30.446 | 0.01 | 0.04% | 30.437 | 30.48287 | 30.33229 | 0 |
| Mar 25 2024 | 30.434 | -0.14 | -0.46% | 30.268 | 30.46748 | 30.20254 | 0 |
| Mar 24 2024 | 30.57333 | 0.31 | 1.03% | 30.57333 | 30.57333 | 30.57333 | 0 |
| Mar 23 2024 | 30.262 | 0.00 | 0.00% | 30.262 | 30.262 | 30.262 | 0 |
| Mar 22 2024 | 30.262 | -0.21 | -0.69% | 30.474 | 30.486 | 30.211 | 0 |
| Mar 21 2024 | 30.473 | 0.12 | 0.41% | 30.346 | 30.529 | 30.348 | 0 |
| Mar 20 2024 | 30.349 | 0.33 | 1.11% | 30.014 | 30.46 | 30.082 | 0 |
| Mar 19 2024 | 30.017 | 0.37 | 1.24% | 29.648 | 30.12504 | 29.7729 | 0 |
| Mar 18 2024 | 29.65 | -0.18 | -0.61% | 29.867 | 29.914 | 29.613 | 0 |
| Mar 17 2024 | 29.83068 | 0.00 | 0.00% | 29.83068 | 29.83068 | 29.83068 | 0 |
| Mar 16 2024 | 29.83068 | 0.00 | 0.00% | 29.83068 | 29.83068 | 29.83068 | 0 |
| Mar 15 2024 | 29.83068 | 0.13 | 0.45% | 29.696 | 29.89969 | 29.643 | 0 |
| Mar 14 2024 | 29.697 | 0.00 | -0.01% | 29.693 | 29.8154 | 29.678 | 0 |
| Mar 13 2024 | 29.699 | -0.01 | -0.02% | 29.702 | 29.815 | 29.63228 | 0 |
| Mar 12 2024 | 29.705 | 0.23 | 0.79% | 29.468 | 29.744 | 29.57617 | 0 |
| Mar 11 2024 | 29.472 | -0.36 | -1.20% | 29.452 | 29.63466 | 29.36109 | 0 |
| Mar 10 2024 | 29.82925 | 0.00 | 0.00% | 29.82925 | 29.82925 | 29.82925 | 0 |
| Mar 09 2024 | 29.82925 | 0.30 | 1.02% | 29.82925 | 29.82925 | 29.527 | 0 |
| Mar 08 2024 | 29.527 | -0.44 | -1.46% | 29.963 | 29.998 | 29.42 | 0 |
| Mar 07 2024 | 29.963 | -0.22 | -0.74% | 30.182 | 30.066 | 29.884 | 0 |
| Mar 06 2024 | 30.187 | -0.07 | -0.22% | 30.26 | 30.32 | 30.113 | 0 |
| Mar 05 2024 | 30.254 | -0.17 | -0.55% | 30.416 | 30.436 | 30.213 | 0 |
| Mar 04 2024 | 30.42 | 0.13 | 0.42% | 30.282 | 30.45907 | 30.294 | 0 |
| Mar 03 2024 | 30.29346 | 0.00 | 0.00% | 30.29346 | 30.29346 | 30.29346 | 0 |
| Mar 02 2024 | 30.29346 | 0.00 | 0.00% | 30.29346 | 30.29346 | 30.29346 | 0 |
| Mar 01 2024 | 30.29346 | 0.10 | 0.34% | 30.187 | 30.39 | 30.24 | 0 |
| Feb 29 2024 | 30.192 | -0.13 | -0.41% | 30.318 | 30.214 | 29.99493 | 0 |
| Feb 28 2024 | 30.317 | -0.19 | -0.61% | 30.507 | 30.56417 | 30.286 | 0 |
| Feb 27 2024 | 30.503 | 0.27 | 0.91% | 30.23 | 30.52285 | 30.143 | 0 |
| Feb 26 2024 | 30.228 | -0.13 | -0.42% | 30.123 | 30.32057 | 30.113 | 0 |
| Feb 25 2024 | 30.35475 | 0.00 | 0.00% | 30.35475 | 30.35475 | 30.35475 | 0 |
| Feb 24 2024 | 30.35475 | 0.23 | 0.77% | 30.35475 | 30.35475 | 30.12411 | 0 |
| Feb 23 2024 | 30.12411 | -0.19 | -0.63% | 30.31 | 30.373 | 30.093 | 0 |
| Feb 22 2024 | 30.316 | -0.14 | -0.47% | 30.455 | 30.54872 | 30.31 | 0 |
| Feb 21 2024 | 30.458 | 0.03 | 0.10% | 30.428 | 30.52644 | 30.393 | 0 |
| Feb 20 2024 | 30.427 | 0.12 | 0.39% | 30.308 | 30.455 | 30.09575 | 0 |
| Feb 19 2024 | 30.31 | 0.09 | 0.31% | 30.186 | 30.315 | 30.168 | 0 |
| Feb 18 2024 | 30.21625 | -0.03 | -0.10% | 30.21625 | 30.21625 | 30.21625 | 0 |
| Feb 17 2024 | 30.245 | 0.00 | 0.00% | 30.245 | 30.245 | 30.245 | 0 |
| Feb 16 2024 | 30.245 | 0.10 | 0.33% | 30.147 | 30.31485 | 30.17923 | 0 |
| Feb 15 2024 | 30.147 | -0.15 | -0.48% | 30.294 | 30.26275 | 30.12391 | 0 |
| Feb 14 2024 | 30.292 | -0.14 | -0.45% | 30.427 | 30.43204 | 30.23125 | 0 |
| Feb 13 2024 | 30.43 | 0.27 | 0.89% | 30.164 | 30.46 | 30.121 | 0 |
| Feb 12 2024 | 30.161 | 0.23 | 0.76% | 30.109 | 30.17409 | 29.939 | 0 |
| Feb 11 2024 | 29.93358 | 0.00 | 0.00% | 29.93358 | 29.93358 | 29.93358 | 0 |
| Feb 10 2024 | 29.93358 | -0.22 | -0.71% | 29.93358 | 29.93358 | 29.93358 | 0 |
| Feb 09 2024 | 30.14862 | 0.26 | 0.86% | 29.888 | 30.17325 | 29.881 | 0 |
| Feb 08 2024 | 29.892 | 0.10 | 0.34% | 29.794 | 30.0801 | 29.866 | 0 |
| Feb 07 2024 | 29.792 | 0.01 | 0.04% | 29.783 | 29.89792 | 29.766 | 0 |
| Feb 06 2024 | 29.78 | -0.11 | -0.37% | 29.82 | 29.93723 | 29.643 | 0 |
