Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JPYARS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.68327 | 0.01 | 0.20% | 5.67153 | 5.70173 | 5.66675 | 0 |
| May 19 2024 | 5.67215 | -0.01 | -0.25% | 5.66475 | 5.68542 | 5.66475 | 0 |
| May 18 2024 | 5.68652 | 0.00 | 0.00% | 5.68652 | 5.68652 | 5.68652 | 0 |
| May 17 2024 | 5.68652 | -0.02 | -0.30% | 5.70401 | 5.71125 | 5.68214 | 0 |
| May 16 2024 | 5.70362 | -0.04 | -0.65% | 5.73696 | 5.75888 | 5.69866 | 0 |
| May 15 2024 | 5.74068 | 0.08 | 1.49% | 5.65488 | 5.74529 | 5.66021 | 0 |
| May 14 2024 | 5.65663 | 0.00 | -0.06% | 5.65952 | 5.66493 | 5.64065 | 0 |
| May 13 2024 | 5.66019 | -0.01 | -0.14% | 5.66686 | 5.67969 | 5.65857 | 0 |
| May 12 2024 | 5.66792 | 0.01 | 0.20% | 5.65669 | 5.67381 | 5.65669 | 0 |
| May 11 2024 | 5.65669 | 0.00 | -0.03% | 5.65859 | 5.65859 | 5.65669 | 0 |
| May 10 2024 | 5.65859 | -0.02 | -0.36% | 5.67911 | 5.67427 | 5.65859 | 0 |
| May 09 2024 | 5.67914 | 0.00 | 0.09% | 5.67427 | 5.68436 | 5.65382 | 0 |
| May 08 2024 | 5.67419 | -0.02 | -0.31% | 5.69026 | 5.67899 | 5.65898 | 0 |
| May 07 2024 | 5.69182 | -0.02 | -0.28% | 5.70678 | 5.71599 | 5.68842 | 0 |
| May 06 2024 | 5.70772 | 0.00 | -0.07% | 5.70874 | 5.73258 | 5.6924 | 0 |
| May 05 2024 | 5.71164 | -0.02 | -0.39% | 5.73375 | 5.7355 | 5.71164 | 0 |
| May 04 2024 | 5.73375 | 0.00 | 0.00% | 5.73375 | 5.73375 | 5.72094 | 0 |
| May 03 2024 | 5.73375 | -0.01 | -0.10% | 5.73772 | 5.78281 | 5.72126 | 0 |
| May 02 2024 | 5.73973 | 0.14 | 2.44% | 5.60735 | 5.74395 | 5.59225 | 0 |
| May 01 2024 | 5.60297 | 0.04 | 0.75% | 5.55898 | 5.69161 | 5.54682 | 0 |
| Apr 30 2024 | 5.561 | -0.05 | -0.92% | 5.61359 | 5.6003 | 5.55504 | 0 |
| Apr 29 2024 | 5.61249 | 0.08 | 1.43% | 5.53424 | 5.65825 | 5.48298 | 0 |
| Apr 28 2024 | 5.53336 | 0.00 | 0.04% | 5.53103 | 5.55301 | 5.5296 | 0 |
| Apr 27 2024 | 5.53103 | 0.00 | 0.00% | 5.53103 | 5.53103 | 5.51928 | 0 |
| Apr 26 2024 | 5.53103 | -0.08 | -1.51% | 5.61431 | 5.63397 | 5.51928 | 0 |
| Apr 25 2024 | 5.61598 | -0.01 | -0.14% | 5.62364 | 5.62086 | 5.60672 | 0 |
| Apr 24 2024 | 5.62402 | -0.02 | -0.27% | 5.63972 | 5.63993 | 5.61538 | 0 |
| Apr 23 2024 | 5.63952 | 0.01 | 0.09% | 5.63451 | 5.64585 | 5.63186 | 0 |
| Apr 22 2024 | 5.63435 | 0.01 | 0.13% | 5.61879 | 5.64195 | 5.61035 | 0 |
| Apr 21 2024 | 5.62713 | 0.00 | 0.00% | 5.62713 | 5.62713 | 5.62713 | 0 |
| Apr 20 2024 | 5.62713 | 0.00 | 0.00% | 5.62713 | 5.62713 | 5.62713 | 0 |
| Apr 19 2024 | 5.62713 | 0.00 | 0.02% | 5.62721 | 5.66075 | 5.62513 | 0 |
| Apr 18 2024 | 5.62608 | -0.01 | -0.11% | 5.63236 | 5.64186 | 5.62289 | 0 |
| Apr 17 2024 | 5.6321 | 0.02 | 0.28% | 5.61554 | 5.63858 | 5.61539 | 0 |
| Apr 16 2024 | 5.61633 | -0.01 | -0.26% | 5.63025 | 5.63149 | 5.60994 | 0 |
| Apr 15 2024 | 5.63102 | -0.01 | -0.14% | 5.64675 | 5.63817 | 5.61303 | 0 |
| Apr 14 2024 | 5.63898 | 0.00 | 0.00% | 5.63898 | 5.63898 | 5.63898 | 0 |
| Apr 13 2024 | 5.63898 | 0.00 | 0.00% | 5.63898 | 5.63898 | 5.63898 | 0 |
| Apr 12 2024 | 5.63898 | -0.01 | -0.23% | 5.6504 | 5.67955 | 5.63898 | 0 |
| Apr 11 2024 | 5.65174 | -0.01 | -0.09% | 5.65588 | 5.6627 | 5.64476 | 0 |
| Apr 10 2024 | 5.65702 | -0.04 | -0.71% | 5.69801 | 5.69892 | 5.64858 | 0 |
| Apr 09 2024 | 5.69748 | 0.01 | 0.10% | 5.69229 | 5.70451 | 5.6882 | 0 |
| Apr 08 2024 | 5.69191 | 0.01 | 0.15% | 5.68411 | 5.69643 | 5.66701 | 0 |
| Apr 07 2024 | 5.6831 | 0.01 | 0.11% | 5.67669 | 5.68556 | 5.67669 | 0 |
| Apr 06 2024 | 5.67669 | 0.00 | 0.00% | 5.67669 | 5.67669 | 5.67669 | 0 |
| Apr 05 2024 | 5.67669 | -0.02 | -0.34% | 5.6958 | 5.70289 | 5.67669 | 0 |
| Apr 04 2024 | 5.696 | 0.04 | 0.69% | 5.65761 | 5.70214 | 5.64974 | 0 |
| Apr 03 2024 | 5.65713 | 0.00 | -0.02% | 5.65897 | 5.65892 | 5.6431 | 0 |
| Apr 02 2024 | 5.65817 | -0.03 | -0.47% | 5.68447 | 5.68324 | 5.64916 | 0 |
| Apr 01 2024 | 5.68474 | 0.02 | 0.41% | 5.66033 | 5.68474 | 5.66225 | 0 |
| Mar 31 2024 | 5.6613 | 0.00 | 0.05% | 5.65866 | 5.66992 | 5.65529 | 0 |
| Mar 30 2024 | 5.65866 | 0.00 | 0.00% | 5.65866 | 5.66211 | 5.65529 | 0 |
| Mar 29 2024 | 5.65866 | 0.00 | -0.05% | 5.66271 | 5.67679 | 5.65398 | 0 |
| Mar 28 2024 | 5.66133 | -0.01 | -0.18% | 5.67154 | 5.6755 | 5.66063 | 0 |
| Mar 27 2024 | 5.67164 | 0.01 | 0.25% | 5.65776 | 5.67607 | 5.64269 | 0 |
| Mar 26 2024 | 5.65767 | 0.00 | 0.01% | 5.65631 | 5.66266 | 5.65159 | 0 |
| Mar 25 2024 | 5.65684 | 0.01 | 0.13% | 5.65011 | 5.66546 | 5.64436 | 0 |
| Mar 24 2024 | 5.64959 | 0.03 | 0.59% | 5.61699 | 5.65694 | 5.61699 | 0 |
| Mar 23 2024 | 5.6162 | 0.00 | 0.00% | 5.6162 | 5.6162 | 5.6162 | 0 |
| Mar 22 2024 | 5.6162 | -0.02 | -0.31% | 5.63393 | 5.65811 | 5.61597 | 0 |
| Mar 21 2024 | 5.63365 | -0.03 | -0.46% | 5.65992 | 5.65987 | 5.62911 | 0 |
| Mar 20 2024 | 5.65953 | 0.01 | 0.18% | 5.65011 | 5.66065 | 5.61822 | 0 |
| Mar 19 2024 | 5.64959 | -0.06 | -1.12% | 5.71358 | 5.68328 | 5.64851 | 0 |
| Mar 18 2024 | 5.71382 | 0.01 | 0.15% | 5.71375 | 5.7209 | 5.69823 | 0 |
| Mar 17 2024 | 5.70531 | 0.00 | 0.00% | 5.70531 | 5.70531 | 5.70531 | 0 |
| Mar 16 2024 | 5.70531 | 0.00 | 0.00% | 5.70531 | 5.70531 | 5.70531 | 0 |
| Mar 15 2024 | 5.70531 | -0.03 | -0.49% | 5.73197 | 5.74188 | 5.70093 | 0 |
| Mar 14 2024 | 5.73312 | -0.02 | -0.40% | 5.75771 | 5.76518 | 5.7313 | 0 |
| Mar 13 2024 | 5.75608 | 0.27 | 4.83% | 5.73713 | 5.76263 | 5.72166 | 0 |
| Mar 12 2024 | 5.49075 | -0.29 | -5.02% | 5.78328 | 5.76693 | 5.4902 | 0 |
| Mar 11 2024 | 5.78067 | 0.02 | 0.33% | 5.75962 | 5.7812 | 5.74976 | 0 |
| Mar 10 2024 | 5.76145 | 0.01 | 0.23% | 5.74837 | 5.76346 | 5.7474 | 0 |
| Mar 09 2024 | 5.74837 | -0.01 | -0.18% | 5.75855 | 5.75855 | 5.74837 | 0 |
| Mar 08 2024 | 5.75855 | 0.04 | 0.63% | 5.72259 | 5.77888 | 5.71596 | 0 |
| Mar 07 2024 | 5.72269 | 0.06 | 1.01% | 5.6677 | 5.7327 | 5.68856 | 0 |
| Mar 06 2024 | 5.66563 | 0.03 | 0.52% | 5.63533 | 5.672 | 5.62666 | 0 |
| Mar 05 2024 | 5.63609 | 0.03 | 0.45% | 5.61204 | 5.64404 | 5.60749 | 0 |
| Mar 04 2024 | 5.61096 | 0.00 | 0.03% | 5.6147 | 5.61605 | 5.59056 | 0 |
| Mar 03 2024 | 5.60928 | 0.00 | 0.00% | 5.60928 | 5.60928 | 5.60928 | 0 |
| Mar 02 2024 | 5.60928 | 0.00 | 0.00% | 5.60928 | 5.60928 | 5.60928 | 0 |
| Mar 01 2024 | 5.60928 | 0.00 | -0.06% | 5.61275 | 5.61967 | 5.59002 | 0 |
| Feb 29 2024 | 5.61246 | 0.02 | 0.45% | 5.58817 | 5.64505 | 5.60773 | 0 |
| Feb 28 2024 | 5.5875 | 0.00 | -0.03% | 5.58865 | 5.59106 | 5.57622 | 0 |
| Feb 27 2024 | 5.58909 | 0.00 | 0.09% | 5.58335 | 5.60411 | 5.58399 | 0 |
| Feb 26 2024 | 5.58412 | 0.01 | 0.20% | 5.57494 | 5.58489 | 5.56713 | 0 |
| Feb 25 2024 | 5.57316 | 0.01 | 0.14% | 5.56529 | 5.57638 | 5.56529 | 0 |
| Feb 24 2024 | 5.56529 | 0.00 | 0.00% | 5.56529 | 5.56606 | 5.56529 | 0 |
| Feb 23 2024 | 5.56529 | -0.01 | -0.10% | 5.57179 | 5.58173 | 5.56007 | 0 |
| Feb 22 2024 | 5.57082 | 0.00 | -0.03% | 5.57253 | 5.58596 | 5.56074 | 0 |
| Feb 21 2024 | 5.57239 | -0.01 | -0.20% | 5.58304 | 5.58723 | 5.5708 | 0 |
