Danish Krone vs Japanese Yen (DKKJPY)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05205 | -0.23805930215 | 21.8643 | 22.0059 | 21.5494 | 0 | 0 | FX |
| 4 | 0.7829 | 3.72289205325 | 21.02935 | 22.0059 | 20.83225 | 0 | 0 | FX |
| 12 | -0.01705 | -0.0781060318013 | 21.8293 | 22.0595 | 20.83225 | 0 | 0 | FX |
| 26 | 0.35815 | 1.66937788115 | 21.4541 | 22.3362 | 6.2372175 | 0 | 0 | FX |
| 52 | -0.1136 | -0.518109902239 | 21.92585 | 23.5378 | 6.2372175 | 0 | 0 | FX |
| 156 | 3.70735 | 20.4770531735 | 18.1049 | 23.5378 | 0.1878969 | 0 | 0 | FX |
| 260 | 5.7377 | 35.6943118159 | 16.07455 | 23.5378 | 0.1878969 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742860620 | 21.83545 | 0.1 | 0.44 | 21.7392 | 21.8416 | 21.71 | 0 |
| 1742774220 | 21.7403 | 0.09 | 0.43 | 21.6515 | 21.74315 | 21.582 | 0 |
| 1742687820 | 21.6482 | 0 | 0.00 | 21.6482 | 21.6482 | 21.6482 | 0 |
| 1742601420 | 21.6482 | 0.02 | 0.08 | 21.62705 | 21.73635 | 21.5507 | 0 |
| 1742515020 | 21.63015 | -0.09 | -0.42 | 21.7142 | 21.69055 | 21.5494 | 0 |
| 1742428620 | 21.72135 | -0.2 | -0.90 | 21.91815 | 21.97 | 21.71755 | 0 |
| 1742342220 | 21.91885 | 0.06 | 0.26 | 21.8643 | 22.0059 | 21.85475 | 0 |
| 1742255820 | 21.8623 | 0.19 | 0.87 | 21.6683 | 21.86715 | 21.67595 | 0 |
| 1742169420 | 21.6734 | 0 | 0.00 | 21.6734 | 21.6734 | 21.6734 | 0 |
| 1742083020 | 21.6734 | 0 | 0.00 | 21.6734 | 21.6734 | 21.6734 | 0 |
| 1741996620 | 21.6734 | 0.15 | 0.68 | 21.52315 | 21.76005 | 21.57825 | 0 |
| 1741910220 | 21.52635 | -0.11 | -0.52 | 21.63925 | 21.62045 | 21.45615 | 0 |
| 1741823820 | 21.63865 | -0.02 | -0.12 | 21.66645 | 21.7683 | 21.6157 | 0 |
| 1741737420 | 21.6636 | 0.29 | 1.36 | 21.37175 | 21.69155 | 21.3779 | 0 |
| 1741651020 | 21.37245 | -0.13 | -0.61 | 21.48675 | 21.484 | 21.3056 | 0 |
| 1741564620 | 21.503 | 0 | 0.00 | 21.503 | 21.503 | 21.503 | 0 |
| 1741478220 | 21.503 | 0 | 0.00 | 21.503 | 21.503 | 21.503 | 0 |
| 1741391820 | 21.503 | 0.08 | 0.39 | 21.4245 | 21.55305 | 21.36555 | 0 |
| 1741305420 | 21.41855 | -0.13 | -0.60 | 21.54615 | 21.61295 | 21.33195 | 0 |
| 1741219020 | 21.5483 | 0.21 | 0.99 | 21.33625 | 21.5541 | 21.30945 | 0 |
| 1741132620 | 21.3367 | 0.35 | 1.66 | 21.00025 | 21.3861 | 20.86045 | 0 |
| 1741046220 | 20.9881 | -0.07 | -0.31 | 21.0583 | 21.2478 | 20.90775 | 0 |
| 1740959820 | 21.05375 | 0.1 | 0.47 | 20.934 | 21.09285 | 20.932 | 0 |
| 1740873420 | 20.9563 | 0 | 0.00 | 20.9563 | 20.9563 | 20.9563 | 0 |
| 1740787020 | 20.9563 | 0.05 | 0.23 | 20.917 | 21.07265 | 20.83225 | 0 |
| 1740700620 | 20.90875 | -0.02 | -0.12 | 20.93545 | 21.07905 | 20.8509 | 0 |
| 1740614220 | 20.933 | -0.1 | -0.45 | 21.02185 | 21.0677 | 20.92115 | 0 |
| 1740527820 | 21.0284 | 0.01 | 0.07 | 21.02935 | 21.0879 | 20.9254 | 0 |
| 1740441420 | 21.0147 | 0.04 | 0.18 | 20.97245 | 21.0735 | 20.92355 | 0 |
| 1740355020 | 20.9759 | 0.05 | 0.22 | 21.021 | 21.0605 | 20.9303 | 0 |
| 1740268620 | 20.9303 | 0 | 0.00 | 20.9303 | 20.9303 | 20.9303 | 0 |
| 1740182220 | 20.9303 | -0.1 | -0.50 | 21.04855 | 21.20625 | 20.89065 | 0 |
| 1740095820 | 21.0346 | -0.09 | -0.44 | 21.1252 | 21.0936 | 20.9574 | 0 |
| 1740009420 | 21.1277 | -0.15 | -0.72 | 21.28315 | 21.2803 | 21.1132 | 0 |
| 1739923020 | 21.2818 | -0.01 | -0.03 | 21.2881 | 21.34415 | 21.2342 | 0 |
| 1739836620 | 21.2873 | -0.13 | -0.62 | 21.37215 | 21.353 | 21.25315 | 0 |
| 1739750220 | 21.4206 | 0 | 0.00 | 21.4206 | 21.4206 | 21.4206 | 0 |
| 1739663820 | 21.4206 | 0 | 0.00 | 21.4206 | 21.4206 | 21.4206 | 0 |
| 1739577420 | 21.4206 | -0.04 | -0.16 | 21.4589 | 21.486 | 21.37215 | 0 |
| 1739491020 | 21.4557 | -0.03 | -0.16 | 21.48855 | 21.60315 | 21.3174 | 0 |
| 1739404620 | 21.48955 | 0.26 | 1.25 | 21.22775 | 21.5803 | 21.3147 | 0 |
| 1739318220 | 21.2246 | 0.27 | 1.26 | 20.96195 | 21.23035 | 20.959 | 0 |
| 1739231820 | 20.95955 | 0 | 0.02 | 20.98615 | 21.1024 | 20.95415 | 0 |
| 1739145420 | 20.9557 | 0 | 0.00 | 20.9557 | 20.9557 | 20.9557 | 0 |
| 1739059020 | 20.9557 | 0 | 0.00 | 20.9557 | 20.9557 | 20.9557 | 0 |
| 1738972620 | 20.9557 | -0.09 | -0.42 | 21.04285 | 21.1924 | 20.8922 | 0 |
| 1738886220 | 21.0434 | -0.23 | -1.09 | 21.28025 | 21.2597 | 21.04205 | 0 |
| 1738799820 | 21.2762 | -0.16 | -0.73 | 21.4395 | 21.39455 | 21.24765 | 0 |
| 1738713420 | 21.43275 | -0.06 | -0.27 | 21.4963 | 21.5425 | 21.3382 | 0 |
| 1738627020 | 21.4916 | 0.15 | 0.72 | 21.33675 | 21.5092 | 21.1707 | 0 |
| 1738540620 | 21.33755 | -0.21 | -0.99 | 21.365 | 21.5503 | 21.1185 | 0 |
| 1738454220 | 21.5503 | 0 | 0.00 | 21.5503 | 21.5503 | 21.5503 | 0 |
| 1738367820 | 21.5503 | 0.08 | 0.36 | 21.473 | 21.6427 | 21.46545 | 0 |
| 1738281420 | 21.47295 | -0.21 | -0.95 | 21.67725 | 21.59955 | 21.4663 | 0 |
| 1738195020 | 21.6789 | -0.06 | -0.29 | 21.7382 | 21.7369 | 21.6152 | 0 |
| 1738108620 | 21.7419 | 0.05 | 0.25 | 21.66765 | 21.8045 | 21.67755 | 0 |
| 1738022220 | 21.68805 | -0.25 | -1.15 | 21.84935 | 21.90585 | 21.64765 | 0 |
| 1737935820 | 21.941 | 0 | 0.00 | 21.941 | 21.941 | 21.941 | 0 |
| 1737849420 | 21.941 | 0 | 0.00 | 21.941 | 21.941 | 21.941 | 0 |
| 1737763020 | 21.941 | 0.14 | 0.65 | 21.7979 | 21.99105 | 21.72665 | 0 |
| 1737676620 | 21.7994 | -0.03 | -0.12 | 21.82685 | 21.86705 | 21.741 | 0 |
| 1737590220 | 21.82465 | 0.1 | 0.45 | 21.7247 | 21.8782 | 21.72085 | 0 |
| 1737503820 | 21.7259 | 0.04 | 0.20 | 21.6863 | 21.7504 | 21.5876 | 0 |
| 1737417420 | 21.6829 | 0.15 | 0.70 | 21.5399 | 21.755 | 21.52975 | 0 |
| 1737331020 | 21.5321 | 0.02 | 0.09 | 21.5075 | 21.55475 | 21.4935 | 0 |
| 1737244620 | 21.5128 | 0 | 0.00 | 21.5128 | 21.5128 | 21.5128 | 0 |
| 1737158220 | 21.5128 | 0.06 | 0.29 | 21.45165 | 21.5816 | 21.4319 | 0 |
| 1737071820 | 21.45125 | -0.11 | -0.50 | 21.55455 | 21.56515 | 21.4157 | 0 |
| 1736985420 | 21.55875 | -0.27 | -1.26 | 21.8332 | 21.76525 | 21.5516 | 0 |
| 1736899020 | 21.83355 | 0.18 | 0.82 | 21.6409 | 21.835 | 21.6224 | 0 |
| 1736812620 | 21.6552 | -0.03 | -0.12 | 21.6831 | 21.6727 | 21.4501 | 0 |
| 1736726220 | 21.6813 | 0.03 | 0.12 | 21.428 | 21.6885 | 21.428 | 0 |
| 1736639820 | 21.6547 | 0 | 0.00 | 21.6547 | 21.6547 | 21.6547 | 0 |
| 1736553420 | 21.6547 | -0.16 | -0.74 | 21.8088 | 21.8718 | 21.60715 | 0 |
| 1736467020 | 21.81625 | -0.06 | -0.26 | 21.8711 | 21.861 | 21.76265 | 0 |
| 1736380620 | 21.8728 | -0.07 | -0.30 | 21.92905 | 21.9557 | 21.8265 | 0 |
| 1736294220 | 21.93915 | -0.02 | -0.10 | 21.95815 | 22.0595 | 21.87555 | 0 |
| 1736207820 | 21.961 | 0.2 | 0.91 | 21.764 | 21.99085 | 21.7875 | 0 |
| 1736121420 | 21.76325 | 0.04 | 0.17 | 21.6235 | 21.7655 | 21.6235 | 0 |
| 1736035020 | 21.727 | 0 | 0.00 | 21.727 | 21.727 | 21.727 | 0 |
| 1735948620 | 21.727 | 0.07 | 0.31 | 21.65865 | 21.75 | 21.6359 | 0 |
| 1735862220 | 21.65985 | -0.23 | -1.06 | 21.89035 | 21.8495 | 21.5704 | 0 |
| 1735775820 | 21.8915 | -0.01 | -0.07 | 21.8293 | 21.8915 | 21.82105 | 0 |
| 1735689420 | 21.90635 | 0 | 0.00 | 21.90635 | 21.90635 | 21.90635 | 0 |
| 1735603020 | 21.90635 | -0.17 | -0.76 | 22.0806 | 22.1054 | 21.8254 | 0 |
| 1735516620 | 22.07515 | 0 | 0.01 | 21.6195 | 22.0855 | 21.6195 | 0 |
| 1735430220 | 22.0726 | 0 | 0.00 | 22.0726 | 22.0726 | 22.0726 | 0 |
| 1735343760 | 22.0726 | 0.03 | 0.14 | 22.0402 | 22.0945 | 21.9833 | 0 |
| 1735257420 | 22.0408 | 0.13 | 0.61 | 21.9022 | 22.0841 | 21.91465 | 0 |
| 1735171020 | 21.90615 | 0.01 | 0.03 | 21.8974 | 21.9535 | 21.5878 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
