Japanese Yen vs Swedish Krona (JPYSEK)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001008 | 1.43189953975 | 0.070396 | 0.071578 | 0.069716 | 0 | 0 | FX |
| 4 | -2.5E-5 | -0.0349997900013 | 0.071429 | 0.072112 | 0.068993 | 0 | 0 | FX |
| 12 | 0.001059 | 1.50543748667 | 0.070345 | 0.074086 | 0.068993 | 0 | 0 | FX |
| 26 | 0.004924 | 7.40673886883 | 0.06648 | 0.075436 | 0.066455 | 0 | 0 | FX |
| 52 | 0.000698 | 0.987186377394 | 0.070706 | 0.075436 | 0.064843 | 0 | 0 | FX |
| 156 | -0.006556 | -8.40944073884 | 0.07796 | 0.087435 | 0.064843 | 0 | 0 | FX |
| 260 | -0.015297 | -17.6433951165 | 0.086701 | 73.599793 | 0.064843 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736726220 | 0.071173 | 0 | 0.00 | 0.071173 | 0.071173 | 0.071173 | 0 |
| 1736639820 | 0.071173 | 0 | 0.00 | 0.071173 | 0.071173 | 0.071173 | 0 |
| 1736553420 | 0.071173 | 0.000546 | 0.77 | 0.070651 | 0.071301 | 0.070361 | 0 |
| 1736467020 | 0.070627 | 0.000132 | 0.19 | 0.070503 | 0.070802 | 0.07041 | 0 |
| 1736380620 | 0.070495 | 0.000249 | 0.35 | 0.070274 | 0.0707219 | 0.0701949 | 0 |
| 1736294220 | 0.070246 | 0.000181 | 0.26 | 0.070068 | 0.070517 | 0.069716 | 0 |
| 1736207820 | 0.070065 | -0.000618 | -0.87 | 0.070396 | 0.070483 | 0.06986 | 0 |
| 1736121420 | 0.070683 | 0 | 0.00 | 0.070683 | 0.070683 | 0.070683 | 0 |
| 1736035020 | 0.070683 | 0 | 0.00 | 0.070683 | 0.070683 | 0.070683 | 0 |
| 1735948620 | 0.070683 | -0.000168 | -0.24 | 0.070853 | 0.070912 | 0.070551 | 0 |
| 1735862220 | 0.070851 | 0.000603 | 0.86 | 0.07024 | 0.071091 | 0.07029 | 0 |
| 1735775820 | 0.070248 | 5.0E-6 | 0.01 | 0.070387 | 0.070441 | 0.0701539 | 0 |
| 1735689420 | 0.070243 | 0 | 0.00 | 0.070243 | 0.070243 | 0.070243 | 0 |
| 1735603020 | 0.070243 | 0.000554 | 0.79 | 0.069722 | 0.070568 | 0.069488 | 0 |
| 1735516620 | 0.069689 | 0 | 0.00 | 0.069689 | 0.069689 | 0.069689 | 0 |
| 1735430220 | 0.069689 | 0 | 0.00 | 0.069689 | 0.069689 | 0.069689 | 0 |
| 1735343760 | 0.069689 | -0.000395 | -0.56 | 0.0700979 | 0.070201 | 0.069633 | 0 |
| 1735257420 | 0.0700839 | -0.000536 | -0.76 | 0.070656 | 0.070569 | 0.069819 | 0 |
| 1735171020 | 0.07062 | 5.9E-5 | 0.08 | 0.070565 | 0.07089 | 0.068993 | 0 |
| 1735084620 | 0.070561 | 0.000276 | 0.39 | 0.070308 | 0.070859 | 0.07028 | 0 |
| 1734998220 | 0.070285 | -0.00023 | -0.33 | 0.070447 | 0.070591 | 0.070208 | 0 |
| 1734911820 | 0.070515 | 0 | 0.00 | 0.070515 | 0.070515 | 0.070515 | 0 |
| 1734825420 | 0.070515 | 0 | 0.00 | 0.070515 | 0.070515 | 0.070515 | 0 |
| 1734739020 | 0.070515 | 0.000553 | 0.79 | 0.0699729 | 0.07067 | 0.070175 | 0 |
| 1734652620 | 0.069962 | -0.002028 | -2.82 | 0.071965 | 0.071547 | 0.069815 | 0 |
| 1734566220 | 0.07199 | 0.000634 | 0.89 | 0.071355 | 0.072112 | 0.071107 | 0 |
| 1734479820 | 0.071356 | 0.000748 | 1.06 | 0.0706 | 0.071552 | 0.0706669 | 0 |
| 1734393420 | 0.070608 | -0.000806 | -1.13 | 0.071429 | 0.071495 | 0.070501 | 0 |
| 1734307020 | 0.071414 | 0 | 0.00 | 0.071414 | 0.071414 | 0.071414 | 0 |
| 1734220620 | 0.071414 | 0 | 0.00 | 0.071414 | 0.071414 | 0.071414 | 0 |
| 1734134220 | 0.071414 | -0.0008 | -1.11 | 0.0721929 | 0.072225 | 0.07127 | 0 |
| 1734047820 | 0.072214 | 0.00019 | 0.26 | 0.072028 | 0.072309 | 0.071699 | 0 |
| 1733961420 | 0.072024 | -0.000198 | -0.27 | 0.072208 | 0.072739 | 0.071551 | 0 |
| 1733875020 | 0.072222 | 0.0001401 | 0.19 | 0.072085 | 0.072348 | 0.072108 | 0 |
| 1733788620 | 0.0720819 | -0.000837 | -1.15 | 0.073034 | 0.073171 | 0.072043 | 0 |
| 1733702220 | 0.072919 | 0 | 0.00 | 0.072919 | 0.072919 | 0.072919 | 0 |
| 1733615820 | 0.072919 | 0 | 0.00 | 0.072919 | 0.072919 | 0.072919 | 0 |
| 1733529420 | 0.072919 | 0.000662 | 0.92 | 0.072279 | 0.073074 | 0.072062 | 0 |
| 1733443020 | 0.072257 | -0.000309 | -0.43 | 0.072583 | 0.072933 | 0.072107 | 0 |
| 1733356620 | 0.072566 | -0.000981 | -1.33 | 0.073552 | 0.073477 | 0.072444 | 0 |
| 1733270220 | 0.073547 | 6.3E-5 | 0.09 | 0.0735119 | 0.074086 | 0.073171 | 0 |
| 1733183820 | 0.0734839 | 0.0006729 | 0.92 | 0.072898 | 0.073853 | 0.072669 | 0 |
| 1733097420 | 0.072811 | 0 | 0.00 | 0.072811 | 0.072811 | 0.072811 | 0 |
| 1733011020 | 0.072811 | 0 | 0.00 | 0.072811 | 0.072811 | 0.072811 | 0 |
| 1732924620 | 0.072811 | 0.000564 | 0.78 | 0.072243 | 0.072872 | 0.072511 | 0 |
| 1732838220 | 0.072247 | 7.8E-5 | 0.11 | 0.072153 | 0.07235 | 0.071798 | 0 |
| 1732751820 | 0.072169 | 0.000362 | 0.50 | 0.0718329 | 0.072412 | 0.072036 | 0 |
| 1732665420 | 0.071807 | 0.000295 | 0.41 | 0.071627 | 0.071924 | 0.071228 | 0 |
| 1732579020 | 0.071512 | 0.000198 | 0.28 | 0.071187 | 0.071629 | 0.070989 | 0 |
| 1732492620 | 0.071314 | 0 | 0.00 | 0.071314 | 0.071314 | 0.071314 | 0 |
| 1732406220 | 0.071314 | 0 | 0.00 | 0.071314 | 0.071314 | 0.071314 | 0 |
| 1732319820 | 0.071314 | -0.000457 | -0.64 | 0.071814 | 0.0722899 | 0.071255 | 0 |
| 1732233420 | 0.071771 | 0.000766 | 1.08 | 0.071015 | 0.071802 | 0.070936 | 0 |
| 1732147020 | 0.071005 | 0.00048 | 0.68 | 0.070503 | 0.071201 | 0.070246 | 0 |
| 1732060620 | 0.070525 | -4.9E-5 | -0.07 | 0.070574 | 0.071724 | 0.070503 | 0 |
| 1731974220 | 0.070574 | -0.00056 | -0.79 | 0.0711529 | 0.071099 | 0.070482 | 0 |
| 1731887820 | 0.071134 | 0 | 0.00 | 0.071134 | 0.071134 | 0.071134 | 0 |
| 1731801420 | 0.071134 | 0 | 0.00 | 0.071134 | 0.071134 | 0.071134 | 0 |
| 1731715020 | 0.071134 | 0.0008421 | 1.20 | 0.070315 | 0.071316 | 0.070211 | 0 |
| 1731628620 | 0.0702919 | -0.000397 | -0.56 | 0.070652 | 0.070866 | 0.070178 | 0 |
| 1731542220 | 0.070689 | 0.000172 | 0.24 | 0.070518 | 0.070887 | 0.070266 | 0 |
| 1731455820 | 0.070517 | -8.8E-5 | -0.12 | 0.070604 | 0.070885 | 0.0703479 | 0 |
| 1731369420 | 0.070605 | -0.000225 | -0.32 | 0.07074 | 0.070843 | 0.070458 | 0 |
| 1731283020 | 0.07083 | 0 | 0.00 | 0.07083 | 0.07083 | 0.07083 | 0 |
| 1731196620 | 0.07083 | 0 | 0.00 | 0.07083 | 0.07083 | 0.07083 | 0 |
| 1731110220 | 0.07083 | 0.001048 | 1.50 | 0.06979 | 0.07119 | 0.070036 | 0 |
| 1731023820 | 0.069782 | -0.000559 | -0.79 | 0.070339 | 0.070357 | 0.069775 | 0 |
| 1730937420 | 0.070341 | -0.000266 | -0.38 | 0.070627 | 0.070773 | 0.070061 | 0 |
| 1730851020 | 0.070607 | 0.0001481 | 0.21 | 0.070419 | 0.070772 | 0.07018 | 0 |
| 1730764620 | 0.0704589 | 0.0002239 | 0.32 | 0.070286 | 0.07058 | 0.070131 | 0 |
| 1730678220 | 0.070235 | 0 | 0.00 | 0.070235 | 0.070235 | 0.070235 | 0 |
| 1730591820 | 0.070235 | 0 | 0.00 | 0.070235 | 0.070235 | 0.070235 | 0 |
| 1730505420 | 0.070235 | 0.000152 | 0.22 | 0.070091 | 0.070303 | 0.069838 | 0 |
| 1730419020 | 0.070083 | 0.000383 | 0.55 | 0.069721 | 0.070394 | 0.069847 | 0 |
| 1730332620 | 0.0697 | 0.000302 | 0.44 | 0.069407 | 0.069882 | 0.069297 | 0 |
| 1730246220 | 0.069398 | -0.000106 | -0.15 | 0.069526 | 0.069705 | 0.069068 | 0 |
| 1730159820 | 0.069504 | -0.00024 | -0.34 | 0.069237 | 0.0695569 | 0.069095 | 0 |
| 1730073420 | 0.069744 | 0 | 0.00 | 0.069744 | 0.069744 | 0.069744 | 0 |
| 1729986960 | 0.069744 | 0 | 0.00 | 0.069744 | 0.069744 | 0.069744 | 0 |
| 1729900620 | 0.069744 | 0.000136 | 0.20 | 0.069596 | 0.0698199 | 0.069456 | 0 |
| 1729814220 | 0.069608 | 0.000231 | 0.33 | 0.069384 | 0.06977 | 0.069411 | 0 |
| 1729727820 | 0.069377 | -0.000396 | -0.57 | 0.069777 | 0.069587 | 0.069176 | 0 |
| 1729641420 | 0.069773 | -0.000362 | -0.52 | 0.070133 | 0.070036 | 0.069689 | 0 |
| 1729555020 | 0.070135 | -0.000217 | -0.31 | 0.070345 | 0.0705699 | 0.069991 | 0 |
| 1729468620 | 0.070352 | 6.0E-6 | 0.01 | 0.0703759 | 0.070397 | 0.070345 | 0 |
| 1729382220 | 0.070346 | 0 | 0.00 | 0.070346 | 0.070346 | 0.070346 | 0 |
| 1729295820 | 0.070346 | 0.000101 | 0.14 | 0.070256 | 0.070478 | 0.069997 | 0 |
| 1729209420 | 0.070245 | -1.9E-5 | -0.03 | 0.070273 | 0.070433 | 0.070065 | 0 |
| 1729123020 | 0.0702639 | 0.0003499 | 0.50 | 0.069948 | 0.070319 | 0.069702 | 0 |
| 1729036620 | 0.069914 | 0.000257 | 0.37 | 0.069646 | 0.069969 | 0.069359 | 0 |
| 1728950220 | 0.069657 | 3.6E-5 | 0.05 | 0.069632 | 0.06972 | 0.069456 | 0 |
| 1728863820 | 0.069621 | 6.3E-5 | 0.09 | 0.0696 | 0.069659 | 0.069555 | 0 |
| 1728777420 | 0.069558 | 0 | 0.00 | 0.069558 | 0.069558 | 0.069558 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
