Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EURJPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 159.9985 | 0.39 | 0.25% | 159.5865 | 161.11 | 159.75 | 0 |
| Sep 23 2024 | 159.6065 | -1.12 | -0.70% | 160.805 | 161.15 | 159.0445 | 0 |
| Sep 22 2024 | 160.72417 | 0.00 | 0.00% | 160.72417 | 160.72417 | 160.72417 | 0 |
| Sep 21 2024 | 160.72417 | 0.00 | 0.00% | 160.72417 | 160.72417 | 160.72417 | 0 |
| Sep 20 2024 | 160.72417 | 1.26 | 0.79% | 159.423 | 161.1605 | 158.4245 | 0 |
| Sep 19 2024 | 159.467 | 0.85 | 0.54% | 158.6865 | 159.97 | 158.328 | 0 |
| Sep 18 2024 | 158.6155 | 0.66 | 0.41% | 157.91749 | 158.63749 | 157.05 | 0 |
| Sep 17 2024 | 157.96 | 1.27 | 0.81% | 156.7035 | 158.33 | 156.04 | 0 |
| Sep 16 2024 | 156.6945 | 0.57 | 0.37% | 156.1645 | 157.10149 | 155.1565 | 0 |
| Sep 15 2024 | 156.12 | -0.04 | -0.03% | 156.2202 | 156.2202 | 155.674 | 0 |
| Sep 14 2024 | 156.16476 | 0.00 | 0.00% | 156.16476 | 156.16476 | 156.16476 | 0 |
| Sep 13 2024 | 156.16476 | -0.60 | -0.38% | 156.7635 | 156.6235 | 155.6165 | 0 |
| Sep 12 2024 | 156.767 | -0.25 | -0.16% | 157.0525 | 157.514 | 156.5255 | 0 |
| Sep 11 2024 | 157.0195 | 0.22 | 0.14% | 156.7305 | 157.11 | 155.4675 | 0 |
| Sep 10 2024 | 156.80 | -1.19 | -0.75% | 158.01849 | 158.65 | 156.76 | 0 |
| Sep 09 2024 | 157.991 | 0.02 | 0.01% | 157.96 | 158.75 | 157.47999 | 0 |
| Sep 08 2024 | 157.97 | 0.12 | 0.08% | 157.89094 | 158.00049 | 157.42607 | 0 |
| Sep 07 2024 | 157.85074 | 0.00 | 0.00% | 157.85074 | 157.85074 | 157.85074 | 0 |
| Sep 06 2024 | 157.85074 | -1.48 | -0.93% | 159.3305 | 159.6595 | 157.46799 | 0 |
| Sep 05 2024 | 159.3285 | 0.50 | 0.31% | 158.81 | 159.7875 | 158.55 | 0 |
| Sep 04 2024 | 158.8305 | -1.76 | -1.10% | 160.6235 | 160.871 | 158.70249 | 0 |
| Sep 03 2024 | 160.5915 | -1.80 | -1.11% | 162.4225 | 162.07 | 160.31899 | 0 |
| Sep 02 2024 | 162.3905 | 0.69 | 0.43% | 161.711 | 162.8955 | 161.02 | 0 |
| Sep 01 2024 | 161.69999 | -0.04 | -0.02% | 161.74014 | 161.92599 | 161.377 | 0 |
| Aug 31 2024 | 161.74014 | 0.01 | 0.01% | 161.74014 | 161.74014 | 161.54499 | 0 |
| Aug 30 2024 | 161.72933 | 1.15 | 0.72% | 160.555 | 161.74014 | 160.2975 | 0 |
| Aug 29 2024 | 160.5785 | -0.10 | -0.06% | 160.6995 | 161.28 | 160.0265 | 0 |
| Aug 28 2024 | 160.67949 | -0.26 | -0.16% | 160.88149 | 161.38999 | 160.4335 | 0 |
| Aug 27 2024 | 160.93549 | -0.41 | -0.25% | 161.342 | 162.19 | 160.703 | 0 |
| Aug 26 2024 | 161.34549 | 0.24 | 0.15% | 161.0585 | 161.51 | 160.49 | 0 |
| Aug 25 2024 | 161.107 | -0.69 | -0.43% | 161.79882 | 161.79882 | 160.6565 | 0 |
| Aug 24 2024 | 161.79882 | 0.09 | 0.06% | 161.79882 | 161.82914 | 161.595 | 0 |
| Aug 23 2024 | 161.70914 | -0.82 | -0.51% | 162.5455 | 162.713 | 161.19999 | 0 |
| Aug 22 2024 | 162.5335 | 0.65 | 0.40% | 161.895 | 162.9265 | 161.479 | 0 |
| Aug 21 2024 | 161.88149 | 0.14 | 0.08% | 161.72649 | 163.0085 | 161.4075 | 0 |
| Aug 20 2024 | 161.7455 | -0.90 | -0.55% | 162.642 | 163.1955 | 161.346 | 0 |
| Aug 19 2024 | 162.644 | -0.44 | -0.27% | 163.162 | 162.7785 | 160.41999 | 0 |
| Aug 18 2024 | 163.0795 | 0.13 | 0.08% | 162.95253 | 163.21 | 162.71903 | 0 |
| Aug 17 2024 | 162.95253 | 0.00 | 0.00% | 162.95253 | 162.955 | 162.95253 | 0 |
| Aug 16 2024 | 162.955 | -0.77 | -0.47% | 163.746 | 163.76 | 162.30 | 0 |
| Aug 15 2024 | 163.7235 | 1.56 | 0.96% | 162.1845 | 163.90 | 161.94 | 0 |
| Aug 14 2024 | 162.16149 | 0.54 | 0.33% | 161.6005 | 162.58699 | 161.2935 | 0 |
| Aug 13 2024 | 161.6225 | 0.88 | 0.55% | 160.81549 | 161.81 | 160.697 | 0 |
| Aug 12 2024 | 160.74 | 0.26 | 0.16% | 160.483 | 161.9605 | 160.50 | 0 |
| Aug 11 2024 | 160.4845 | 0.19 | 0.12% | 160.29395 | 160.574 | 159.991 | 0 |
| Aug 10 2024 | 160.29395 | 0.10 | 0.06% | 160.28192 | 160.31315 | 160.10499 | 0 |
| Aug 09 2024 | 160.19315 | -1.00 | -0.62% | 161.2035 | 160.90799 | 159.8075 | 0 |
| Aug 08 2024 | 161.198 | 1.51 | 0.95% | 159.7765 | 161.3795 | 159.25 | 0 |
| Aug 07 2024 | 159.6885 | 1.60 | 1.01% | 158.1415 | 161.439 | 159.1535 | 0 |
| Aug 06 2024 | 158.08949 | -1.50 | -0.94% | 159.685 | 160.1125 | 157.30 | 0 |
| Aug 05 2024 | 159.5855 | 0.74 | 0.46% | 158.876 | 159.6625 | 154.41399 | 0 |
| Aug 04 2024 | 158.8475 | -1.23 | -0.77% | 160.07972 | 160.22428 | 158.47399 | 0 |
| Aug 03 2024 | 160.07972 | 0.01 | 0.01% | 160.07972 | 160.07972 | 160.06971 | 0 |
| Aug 02 2024 | 160.06971 | -0.89 | -0.55% | 160.917 | 161.562 | 159.7075 | 0 |
| Aug 01 2024 | 160.959 | -1.13 | -0.70% | 162.0535 | 162.8885 | 160.666 | 0 |
| Jul 31 2024 | 162.0875 | -3.04 | -1.84% | 165.0765 | 166.552 | 162.0175 | 0 |
| Jul 30 2024 | 165.1305 | -1.37 | -0.82% | 166.4255 | 167.949 | 164.84 | 0 |
| Jul 29 2024 | 166.496 | -0.66 | -0.40% | 167.298 | 166.87 | 166.23849 | 0 |
| Jul 27 2024 | 167.15955 | 0.00 | 0.00% | 167.15955 | 167.15955 | 167.15955 | 0 |
| Jul 27 2024 | 167.15955 | 0.00 | 0.00% | 167.15955 | 167.15955 | 167.15955 | 0 |
| Jul 26 2024 | 167.15955 | 0.38 | 0.23% | 166.787 | 168.02 | 166.3345 | 0 |
| Jul 25 2024 | 166.784 | -0.03 | -0.02% | 166.81049 | 167.59 | 164.83099 | 0 |
| Jul 24 2024 | 166.8125 | -2.19 | -1.30% | 169.0235 | 168.18 | 166.143 | 0 |
| Jul 23 2024 | 169.003 | -1.85 | -1.08% | 170.879 | 170.506 | 168.80 | 0 |
| Jul 22 2024 | 170.85 | -0.70 | -0.41% | 171.5615 | 171.53 | 170.0705 | 0 |
| Jul 21 2024 | 171.553 | 0.02 | 0.01% | 171.56318 | 171.58496 | 171.2202 | 0 |
| Jul 20 2024 | 171.53515 | 0.00 | 0.00% | 171.53515 | 171.53515 | 171.53515 | 0 |
| Jul 19 2024 | 171.53515 | 0.21 | 0.12% | 171.31 | 171.877 | 170.9095 | 0 |
| Jul 18 2024 | 171.328 | 1.01 | 0.59% | 170.271 | 171.61867 | 170.445 | 0 |
| Jul 17 2024 | 170.3225 | -2.32 | -1.34% | 172.632 | 172.7588 | 169.979 | 0 |
| Jul 16 2024 | 172.6405 | 0.29 | 0.17% | 172.3675 | 172.93 | 172.38 | 0 |
| Jul 15 2024 | 172.3515 | 0.02 | 0.01% | 172.295 | 172.56 | 171.5675 | 0 |
| Jul 14 2024 | 172.3345 | -0.05 | -0.03% | 172.38724 | 172.4425 | 171.85178 | 0 |
| Jul 13 2024 | 172.38724 | 0.06 | 0.03% | 172.37632 | 172.38724 | 172.32927 | 0 |
| Jul 12 2024 | 172.32927 | 0.33 | 0.19% | 172.028 | 173.45 | 171.458 | 0 |
| Jul 11 2024 | 172.002 | -3.08 | -1.76% | 175.054 | 175.44 | 171.5085 | 0 |
| Jul 10 2024 | 175.078 | 0.62 | 0.35% | 174.469 | 175.19 | 174.59 | 0 |
| Jul 09 2024 | 174.46 | 0.23 | 0.13% | 174.225 | 174.5905 | 174.01 | 0 |
| Jul 08 2024 | 174.23 | 0.30 | 0.17% | 173.9005 | 174.65 | 173.67 | 0 |
| Jul 07 2024 | 173.931 | -0.52 | -0.30% | 174.44788 | 174.44788 | 173.64056 | 0 |
| Jul 06 2024 | 174.44788 | 0.08 | 0.05% | 174.44788 | 174.44788 | 174.32622 | 0 |
| Jul 05 2024 | 174.36622 | -0.09 | -0.05% | 174.4645 | 174.51 | 173.717 | 0 |
| Jul 04 2024 | 174.454 | 0.04 | 0.02% | 174.3685 | 174.49 | 173.79 | 0 |
| Jul 03 2024 | 174.412 | 0.82 | 0.47% | 173.5775 | 174.5195 | 173.62 | 0 |
| Jul 02 2024 | 173.5925 | 0.19 | 0.11% | 173.4195 | 173.62 | 173.08 | 0 |
| Jul 01 2024 | 173.401 | 0.65 | 0.38% | 172.7575 | 173.68 | 173.07 | 0 |
| Jun 30 2024 | 172.75 | 0.25 | 0.15% | 172.49678 | 172.8277 | 172.44854 | 0 |
| Jun 29 2024 | 172.49678 | 0.00 | 0.00% | 172.49678 | 172.49678 | 172.44854 | 0 |
| Jun 28 2024 | 172.49678 | 0.42 | 0.24% | 172.074 | 172.49678 | 171.4535 | 0 |
| Jun 27 2024 | 172.08 | 0.54 | 0.31% | 171.57 | 172.19 | 171.40 | 0 |
