Swiss Franc vs Japanese Yen (CHFJPY)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43203 | 0.241441210046 | 178.93797 | 180.102 | 178.34714 | 0 | 0 | FX |
| 4 | 4.6134 | 2.63990029561 | 174.7566 | 180.102 | 174.497 | 0 | 0 | FX |
| 12 | 11.62734 | 6.93165352213 | 167.74266 | 180.102 | 167.27937 | 0 | 0 | FX |
| 26 | 9.16 | 5.3815874508 | 170.21 | 180.102 | 166.55179 | 0 | 0 | FX |
| 52 | 18.5735 | 11.5509354992 | 160.7965 | 180.102 | 158.51358 | 0 | 0 | FX |
| 156 | 59.1043 | 49.1447686248 | 120.2657 | 180.102 | 1.129684 | 0 | 0 | FX |
| 260 | 70.01 | 64.0179224579 | 109.36 | 180.102 | 1.129684 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720223820 | 179.42 | 0.17 | 0.10 | 179.24841 | 180.102 | 178.59851 | 0 |
| 1720137420 | 179.249 | -0.16 | -0.09 | 179.3655 | 179.42996 | 178.51725 | 0 |
| 1720051020 | 179.4055 | 0.7 | 0.39 | 178.6905 | 179.54814 | 178.67764 | 0 |
| 1719964620 | 178.71 | -0.11 | -0.06 | 178.80779 | 178.93204 | 178.34714 | 0 |
| 1719878220 | 178.8155 | 0.08 | 0.04 | 178.72235 | 179.18446 | 178.57496 | 0 |
| 1719791820 | 178.73586 | -0.2 | -0.11 | 178.93797 | 179.33791 | 178.58805 | 0 |
| 1719705420 | 178.93797 | 0 | 0.00 | 178.93797 | 178.93797 | 178.93797 | 0 |
| 1719619020 | 178.93797 | 0.11 | 0.06 | 178.82263 | 179.31078 | 178.202 | 0 |
| 1719532620 | 178.828 | -0.23 | -0.13 | 179.06624 | 179.3305 | 178.492 | 0 |
| 1719446220 | 179.05306 | 0.7 | 0.39 | 178.339 | 179.26445 | 178.132 | 0 |
| 1719359820 | 178.357 | -0.41 | -0.23 | 178.78653 | 178.83021 | 178.15876 | 0 |
| 1719273420 | 178.767 | 0.03 | 0.02 | 178.77 | 178.87434 | 177.92052 | 0 |
| 1719187020 | 178.7355 | -0.03 | -0.01 | 178.76228 | 179.46323 | 178.59017 | 0 |
| 1719100620 | 178.76228 | 0.06 | 0.04 | 178.69782 | 179.81362 | 178.71228 | 0 |
| 1719014220 | 178.69782 | 0.42 | 0.23 | 178.277 | 178.937 | 177.75249 | 0 |
| 1718927820 | 178.28173 | -0.32 | -0.18 | 178.628 | 179.08023 | 177.5873 | 0 |
| 1718841420 | 178.5995 | 0.11 | 0.06 | 178.53118 | 179.408 | 178.13931 | 0 |
| 1718755020 | 178.4915 | 0.97 | 0.55 | 177.49993 | 179.2685 | 177.15004 | 0 |
| 1718668620 | 177.5205 | 0.68 | 0.38 | 176.85353 | 177.5205 | 176.44815 | 0 |
| 1718582220 | 176.84 | 0 | 0.00 | 176.84 | 176.84 | 176.84 | 0 |
| 1718495820 | 176.84 | 0 | 0.00 | 176.84 | 176.84 | 176.84 | 0 |
| 1718409420 | 176.84 | 1.07 | 0.61 | 175.73871 | 176.92171 | 175.47748 | 0 |
| 1718323020 | 175.76641 | 0.43 | 0.25 | 175.3385 | 175.79707 | 174.8925 | 0 |
| 1718236620 | 175.3315 | 0.37 | 0.21 | 174.9835 | 175.979 | 174.60088 | 0 |
| 1718150220 | 174.9635 | -0.19 | -0.11 | 175.16 | 175.54 | 174.76148 | 0 |
| 1718063820 | 175.15 | 0.16 | 0.09 | 175.01358 | 175.3382 | 174.73474 | 0 |
| 1717977420 | 174.99 | 0.23 | 0.13 | 174.7566 | 175.08736 | 174.497 | 0 |
| 1717891020 | 174.7566 | 0.02 | 0.01 | 174.74 | 174.93662 | 174.51795 | 0 |
| 1717804620 | 174.74 | -0.25 | -0.14 | 174.953 | 176.256 | 174.348 | 0 |
| 1717718220 | 174.99187 | 0.31 | 0.18 | 174.662 | 175.39315 | 174.65079 | 0 |
| 1717631820 | 174.686 | 0.4 | 0.23 | 174.283 | 175.2185 | 173.6235 | 0 |
| 1717545420 | 174.2898 | -0.09 | -0.05 | 174.38275 | 174.63154 | 173.19603 | 0 |
| 1717459020 | 174.38 | 0.15 | 0.09 | 174.37683 | 174.69356 | 173.77603 | 0 |
| 1717372620 | 174.23043 | 0 | 0.00 | 174.23043 | 174.23043 | 174.23043 | 0 |
| 1717286220 | 174.23043 | 0 | 0.00 | 174.23043 | 174.23043 | 174.23043 | 0 |
| 1717199820 | 174.23043 | 0.5 | 0.29 | 173.7685 | 174.387 | 173.14224 | 0 |
| 1717113420 | 173.7315 | 1.13 | 0.66 | 172.5875 | 173.754 | 171.84057 | 0 |
| 1717027020 | 172.5975 | 0.23 | 0.13 | 172.377 | 173.80343 | 171.9705 | 0 |
| 1716940620 | 172.36642 | 0.63 | 0.36 | 171.7335 | 172.49002 | 171.66306 | 0 |
| 1716854220 | 171.74 | 0.19 | 0.11 | 171.49942 | 171.83786 | 171.24163 | 0 |
| 1716767820 | 171.54846 | -0.14 | -0.08 | 171.69015 | 171.79677 | 171.47178 | 0 |
| 1716681420 | 171.69015 | 0.1 | 0.06 | 171.59 | 171.81866 | 171.56 | 0 |
| 1716595020 | 171.59 | -0.08 | -0.05 | 171.6685 | 171.86538 | 171.44727 | 0 |
| 1716508620 | 171.6675 | 0.44 | 0.26 | 171.2645 | 171.91192 | 171.01469 | 0 |
| 1716422220 | 171.229 | -0.25 | -0.14 | 171.461 | 171.66001 | 170.625 | 0 |
| 1716335820 | 171.474 | -0.34 | -0.20 | 171.84 | 171.91623 | 171.25778 | 0 |
| 1716249420 | 171.81249 | 0.45 | 0.26 | 171.37 | 171.96532 | 171.024 | 0 |
| 1716163020 | 171.36308 | 0.02 | 0.01 | 171.39777 | 171.99218 | 170.99091 | 0 |
| 1716076620 | 171.34777 | 0 | 0.00 | 171.34777 | 171.34777 | 171.34777 | 0 |
| 1715990220 | 171.34777 | -0.14 | -0.08 | 171.4815 | 171.84629 | 171.08 | 0 |
| 1715903820 | 171.4875 | 0.2 | 0.11 | 171.291 | 171.8043 | 170.80949 | 0 |
| 1715817420 | 171.291 | -1.29 | -0.75 | 172.5831 | 172.6783 | 171.14 | 0 |
| 1715731020 | 172.583 | 0.52 | 0.30 | 172.0715 | 172.74324 | 172.0158 | 0 |
| 1715644620 | 172.0665 | 0.18 | 0.10 | 171.9145 | 172.32577 | 171.66811 | 0 |
| 1715558220 | 171.891 | 0.04 | 0.02 | 171.84958 | 172.28508 | 171.5185 | 0 |
| 1715471820 | 171.84958 | 0.01 | 0.00 | 171.84381 | 171.94035 | 171.84381 | 0 |
| 1715385420 | 171.84381 | 0.31 | 0.18 | 171.5398 | 172.08 | 171.49138 | 0 |
| 1715299020 | 171.535 | 0.37 | 0.22 | 171.147 | 172.4165 | 169.7935 | 0 |
| 1715212620 | 171.1665 | 0.83 | 0.49 | 170.322 | 171.57 | 170.52 | 0 |
| 1715126220 | 170.33347 | 0.22 | 0.13 | 170.082 | 170.46318 | 169.7203 | 0 |
| 1715039820 | 170.11799 | 0.61 | 0.36 | 169.60969 | 170.521 | 169.62215 | 0 |
| 1714953420 | 169.50356 | 0.48 | 0.28 | 169.02795 | 169.5215 | 168.754 | 0 |
| 1714867020 | 169.02795 | 0.02 | 0.01 | 169.00504 | 169.16981 | 169.02795 | 0 |
| 1714780620 | 169.00504 | 0.78 | 0.47 | 168.3355 | 169.2025 | 168.01024 | 0 |
| 1714694220 | 168.222 | -1.75 | -1.03 | 169.934 | 170.7085 | 168.03144 | 0 |
| 1714607820 | 169.9735 | -1.65 | -0.96 | 171.603 | 171.7625 | 167.29127 | 0 |
| 1714521420 | 171.621 | 0.05 | 0.03 | 171.5665 | 172.34378 | 171.14865 | 0 |
| 1714435020 | 171.575 | -1.56 | -0.90 | 173.10689 | 174.76812 | 169.6225 | 0 |
| 1714348620 | 173.13864 | 0.32 | 0.19 | 172.81887 | 173.46416 | 172.52445 | 0 |
| 1714262220 | 172.81887 | -0.05 | -0.03 | 172.87079 | 173.14207 | 172.81887 | 0 |
| 1714175820 | 172.87079 | 2.36 | 1.39 | 170.47519 | 175.34691 | 170.30049 | 0 |
| 1714089420 | 170.506 | 0.73 | 0.43 | 169.79868 | 170.8035 | 169.80103 | 0 |
| 1714003020 | 169.77781 | 0.05 | 0.03 | 169.72637 | 170.437 | 169.191 | 0 |
| 1713916620 | 169.72668 | -0.04 | -0.02 | 169.7751 | 170.2345 | 169.42 | 0 |
| 1713830220 | 169.7635 | 0 | 0.00 | 169.70127 | 170.03556 | 169.299 | 0 |
| 1713743820 | 169.76 | 0 | 0.00 | 169.76 | 169.76 | 169.76 | 0 |
| 1713657420 | 169.76 | 0 | 0.00 | 169.76 | 169.76 | 169.76 | 0 |
| 1713571020 | 169.76 | 0.31 | 0.18 | 169.4315 | 171.62609 | 169.68616 | 0 |
| 1713484620 | 169.4475 | -0.04 | -0.02 | 169.49 | 170.08 | 169.17126 | 0 |
| 1713398220 | 169.485 | -0.06 | -0.03 | 169.50728 | 169.97851 | 169.0915 | 0 |
| 1713311820 | 169.541 | 0.43 | 0.25 | 169.1145 | 170.0205 | 168.5105 | 0 |
| 1713225420 | 169.111 | 1.35 | 0.81 | 167.77093 | 169.4235 | 168.03367 | 0 |
| 1713139020 | 167.75657 | 0 | 0.00 | 167.75657 | 167.75657 | 167.75657 | 0 |
| 1713052620 | 167.75657 | 0 | 0.00 | 167.75657 | 167.75657 | 167.75657 | 0 |
| 1712966220 | 167.75657 | -0.61 | -0.36 | 168.3795 | 169.2725 | 167.34 | 0 |
| 1712879820 | 168.36795 | 0.85 | 0.51 | 167.4835 | 168.58 | 167.41178 | 0 |
| 1712793420 | 167.519 | -0.55 | -0.33 | 168.07305 | 168.29 | 167.17494 | 0 |
| 1712707020 | 168.0735 | 0.3 | 0.18 | 167.76249 | 168.39518 | 167.65524 | 0 |
| 1712620620 | 167.76948 | -0.18 | -0.11 | 167.928 | 168.08441 | 167.192 | 0 |
| 1712534220 | 167.9485 | -0.16 | -0.10 | 168.11 | 168.41603 | 167.76634 | 0 |
| 1712447820 | 168.11 | 0.01 | 0.01 | 168.1 | 168.11 | 168.08783 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
