Japanese Yen vs United States Dollar (JPYUSD)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.52E-5 | 0.53836624199 | 0.0065383 | 0.0066 | 0.0064995 | 0 | 0 | FX |
| 4 | -0.0001482 | -2.20479938111 | 0.0067217 | 0.0067851 | 0.0064995 | 0 | 0 | FX |
| 12 | -0.0002273 | -3.34225385249 | 0.0068008 | 0.0071638 | 0.0064995 | 0 | 0 | FX |
| 26 | 4.04E-5 | 0.618389432276 | 0.0065331 | 0.0071638 | 0.00617 | 0 | 0 | FX |
| 52 | -0.000121 | -1.80745388005 | 0.0066945 | 0.0071638 | 0.00617 | 0 | 0 | FX |
| 156 | -0.0021935 | -25.0199612182 | 0.008767 | 1.6066 | 0.00617 | 0 | 0 | FX |
| 260 | -0.0026673 | -28.864384036 | 0.0092408 | 1.6066 | 0.00617 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730678220 | 0.0065664 | 2.9E-5 | 0.44 | 0.0065378 | 0.006582 | 0.0065378 | 0 |
| 1730591820 | 0.0065378 | 3.0E-6 | 0.05 | 0.0065348 | 0.0065378 | 0.0065348 | 0 |
| 1730505420 | 0.0065348 | -4.6E-5 | -0.70 | 0.0065815 | 0.00659 | 0.00653 | 0 |
| 1730419020 | 0.0065807 | 5.4E-5 | 0.83 | 0.0065265 | 0.0065878 | 0.00653 | 0 |
| 1730332620 | 0.0065262 | 3.0E-6 | 0.05 | 0.0065249 | 0.0065443 | 0.0065157 | 0 |
| 1730246220 | 0.0065235 | -5.0E-6 | -0.08 | 0.0065312 | 0.00655 | 0.0064995 | 0 |
| 1730159820 | 0.006528 | -1.0E-5 | -0.15 | 0.0065383 | 0.0065611 | 0.0065 | 0 |
| 1730073420 | 0.0065376 | -2.9E-5 | -0.44 | 0.0065666 | 0.0065691 | 0.0065234 | 0 |
| 1729986960 | 0.0065666 | 0 | 0.00 | 0.0065666 | 0.0065666 | 0.0065666 | 0 |
| 1729900620 | 0.0065666 | -2.0E-5 | -0.30 | 0.006588 | 0.0066019 | 0.0065625 | 0 |
| 1729814220 | 0.0065868 | 4.1E-5 | 0.63 | 0.0065476 | 0.0066 | 0.00656 | 0 |
| 1729727820 | 0.0065453 | -7.1E-5 | -1.07 | 0.0066157 | 0.0065904 | 0.0065281 | 0 |
| 1729641420 | 0.0066163 | -2.3E-5 | -0.35 | 0.0066394 | 0.00664 | 0.006614 | 0 |
| 1729555020 | 0.0066391 | -4.5E-5 | -0.67 | 0.0066856 | 0.006702 | 0.0066275 | 0 |
| 1729468620 | 0.0066845 | -4.0E-6 | -0.06 | 0.0066882 | 0.0066922 | 0.0066808 | 0 |
| 1729382220 | 0.0066882 | 0 | 0.00 | 0.0066882 | 0.0066882 | 0.0066882 | 0 |
| 1729295820 | 0.0066882 | 2.7E-5 | 0.41 | 0.0066622 | 0.0066948 | 0.0066599 | 0 |
| 1729209420 | 0.0066607 | -2.4E-5 | -0.36 | 0.0066866 | 0.0066936 | 0.00665 | 0 |
| 1729123020 | 0.0066852 | -2.2E-5 | -0.33 | 0.0067091 | 0.00671 | 0.00667 | 0 |
| 1729036620 | 0.0067075 | 2.6E-5 | 0.39 | 0.0066779 | 0.00672 | 0.0066774 | 0 |
| 1728950220 | 0.0066812 | -1.5E-5 | -0.22 | 0.0066975 | 0.0067037 | 0.0066681 | 0 |
| 1728863820 | 0.0066959 | -1.0E-5 | -0.15 | 0.0067057 | 0.006714 | 0.0066948 | 0 |
| 1728777420 | 0.0067057 | 0 | 0.00 | 0.0067057 | 0.0067057 | 0.0067057 | 0 |
| 1728691020 | 0.0067057 | -2.0E-5 | -0.30 | 0.0067237 | 0.0067291 | 0.0066989 | 0 |
| 1728604620 | 0.0067255 | 2.2E-5 | 0.33 | 0.0067058 | 0.0067408 | 0.0066869 | 0 |
| 1728518220 | 0.0067039 | -4.6E-5 | -0.68 | 0.0067495 | 0.006744 | 0.0066952 | 0 |
| 1728431820 | 0.0067496 | -1.0E-7 | -0.00 | 0.0067498 | 0.0067851 | 0.0067395 | 0 |
| 1728345420 | 0.0067497 | 3.2E-5 | 0.48 | 0.0067217 | 0.00678 | 0.0067257 | 0 |
| 1728259020 | 0.0067181 | -8.0E-6 | -0.12 | 0.006726 | 0.0067284 | 0.0067052 | 0 |
| 1728172620 | 0.006726 | 0 | 0.00 | 0.006726 | 0.006726 | 0.006726 | 0 |
| 1728086220 | 0.006726 | -8.5E-5 | -1.25 | 0.0068098 | 0.0068532 | 0.00671 | 0 |
| 1727999820 | 0.0068108 | -1.1E-5 | -0.16 | 0.00683 | 0.0068351 | 0.0067946 | 0 |
| 1727913420 | 0.0068218 | -0.000135 | -1.94 | 0.0069563 | 0.00697 | 0.00681 | 0 |
| 1727827020 | 0.0069568 | -1.0E-6 | -0.01 | 0.0069567 | 0.0069923 | 0.0069194 | 0 |
| 1727740620 | 0.006958 | -4.6E-5 | -0.66 | 0.007002 | 0.00706 | 0.0069488 | 0 |
| 1727654220 | 0.0070037 | -3.1E-5 | -0.44 | 0.0070345 | 0.0070397 | 0.0069957 | 0 |
| 1727567760 | 0.0070345 | 0 | 0.00 | 0.0070345 | 0.0070345 | 0.0070345 | 0 |
| 1727481360 | 0.0070345 | 0.0001431 | 2.08 | 0.006891 | 0.00704 | 0.006827 | 0 |
| 1727395020 | 0.0068914 | -2.0E-5 | -0.29 | 0.0069107 | 0.00694 | 0.0068872 | 0 |
| 1727308620 | 0.0069115 | -8.3E-5 | -1.19 | 0.0069961 | 0.0069836 | 0.0069039 | 0 |
| 1727222220 | 0.006994 | 3.1E-5 | 0.45 | 0.0069638 | 0.007 | 0.006912 | 0 |
| 1727135820 | 0.0069628 | 1.9E-5 | 0.27 | 0.0069393 | 0.0069843 | 0.0069275 | 0 |
| 1727049420 | 0.0069434 | -4.0E-6 | -0.06 | 0.0069475 | 0.0069565 | 0.006942 | 0 |
| 1726963020 | 0.0069475 | 0 | 0.00 | 0.0069475 | 0.0069475 | 0.0069475 | 0 |
| 1726876620 | 0.0069475 | -5.0E-5 | -0.71 | 0.0069987 | 0.0070539 | 0.00692 | 0 |
| 1726790220 | 0.0069977 | -9.0E-6 | -0.13 | 0.007 | 0.00704 | 0.0069564 | 0 |
| 1726703820 | 0.0070067 | -3.4E-5 | -0.48 | 0.0070432 | 0.00712 | 0.0070064 | 0 |
| 1726617420 | 0.0070405 | -6.4E-5 | -0.90 | 0.0071014 | 0.0071243 | 0.0070191 | 0 |
| 1726531020 | 0.0071043 | 2.0E-6 | 0.03 | 0.0070999 | 0.0071638 | 0.0070802 | 0 |
| 1726444620 | 0.007102 | 2.0E-6 | 0.03 | 0.0070974 | 0.0071191 | 0.0070947 | 0 |
| 1726358220 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1726271820 | 0.0071 | 3.3E-5 | 0.47 | 0.007068 | 0.0071278 | 0.0070715 | 0 |
| 1726185420 | 0.0070667 | 5.5E-5 | 0.78 | 0.0070107 | 0.0070704 | 0.00699 | 0 |
| 1726099020 | 0.0070112 | -1.6E-5 | -0.23 | 0.0070301 | 0.00711 | 0.0070089 | 0 |
| 1726012620 | 0.0070276 | 4.3E-5 | 0.62 | 0.0069842 | 0.0070321 | 0.0069586 | 0 |
| 1725926220 | 0.0069851 | -3.4E-5 | -0.48 | 0.0070154 | 0.00701 | 0.0069543 | 0 |
| 1725839820 | 0.007019 | -8.0E-6 | -0.11 | 0.0070266 | 0.0070451 | 0.0070178 | 0 |
| 1725753420 | 0.0070266 | 5.0E-7 | 0.01 | 0.0070261 | 0.0070266 | 0.0070261 | 0 |
| 1725667020 | 0.0070261 | 5.3E-5 | 0.76 | 0.0069742 | 0.0070526 | 0.0069427 | 0 |
| 1725580620 | 0.0069731 | -4.0E-6 | -0.06 | 0.0069776 | 0.007 | 0.00693 | 0 |
| 1725494220 | 0.006977 | 9.7E-5 | 1.41 | 0.0068782 | 0.0069834 | 0.00687 | 0 |
| 1725407820 | 0.0068798 | 6.5E-5 | 0.95 | 0.0068133 | 0.0068917 | 0.0068216 | 0 |
| 1725321420 | 0.0068153 | -2.4E-5 | -0.35 | 0.0068296 | 0.0068594 | 0.0067963 | 0 |
| 1725235020 | 0.0068397 | 0 | 0.00 | 0.0068397 | 0.0068397 | 0.0068397 | 0 |
| 1725148620 | 0.0068397 | 0 | 0.00 | 0.0068397 | 0.0068397 | 0.0068397 | 0 |
| 1725062220 | 0.0068397 | -6.0E-5 | -0.87 | 0.0069026 | 0.0069069 | 0.0068376 | 0 |
| 1724975820 | 0.0068996 | -2.3E-5 | -0.33 | 0.0069246 | 0.0069223 | 0.0068712 | 0 |
| 1724889420 | 0.0069225 | -2.2E-5 | -0.32 | 0.0069448 | 0.0069412 | 0.0068944 | 0 |
| 1724803020 | 0.006945 | 2.5E-5 | 0.36 | 0.0069199 | 0.00696 | 0.0068885 | 0 |
| 1724716620 | 0.0069195 | -2.5E-5 | -0.36 | 0.006948 | 0.0069637 | 0.0069129 | 0 |
| 1724630220 | 0.0069449 | 1.8E-5 | 0.26 | 0.0069268 | 0.0069649 | 0.0069268 | 0 |
| 1724543820 | 0.0069268 | 0 | 0.00 | 0.0069268 | 0.0069268 | 0.0069268 | 0 |
| 1724457420 | 0.0069268 | 8.7E-5 | 1.27 | 0.0068381 | 0.0069416 | 0.0068268 | 0 |
| 1724371020 | 0.0068402 | -4.9E-5 | -0.71 | 0.0068916 | 0.0069 | 0.0068256 | 0 |
| 1724284620 | 0.0068896 | 8.0E-6 | 0.12 | 0.0068827 | 0.0069222 | 0.0068277 | 0 |
| 1724198220 | 0.006882 | 6.6E-5 | 0.97 | 0.0068175 | 0.0068996 | 0.006788 | 0 |
| 1724111820 | 0.0068159 | 5.6E-5 | 0.83 | 0.0067577 | 0.00689 | 0.0068092 | 0 |
| 1724025420 | 0.00676 | -1.3E-5 | -0.19 | 0.0067734 | 0.0067773 | 0.0067545 | 0 |
| 1723939020 | 0.0067734 | 0 | 0.00 | 0.0067734 | 0.0067734 | 0.0067734 | 0 |
| 1723852620 | 0.0067734 | 7.1E-5 | 1.06 | 0.0067001 | 0.00678 | 0.0067074 | 0 |
| 1723766220 | 0.0067025 | -8.8E-5 | -1.30 | 0.0067899 | 0.0068001 | 0.0066942 | 0 |
| 1723679820 | 0.0067905 | -1.3E-5 | -0.19 | 0.006805 | 0.0068212 | 0.0067794 | 0 |
| 1723593420 | 0.0068034 | 6.0E-7 | 0.01 | 0.0068006 | 0.0068212 | 0.0067592 | 0 |
| 1723507020 | 0.0068028 | 3.0E-6 | 0.04 | 0.0068008 | 0.00681 | 0.006747 | 0 |
| 1723420620 | 0.0068003 | -1.7E-5 | -0.25 | 0.0068173 | 0.0068283 | 0.0067971 | 0 |
| 1723334220 | 0.0068173 | -5.0E-7 | -0.01 | 0.0068178 | 0.0068178 | 0.0068173 | 0 |
| 1723247820 | 0.0068178 | 4.5E-5 | 0.66 | 0.00677 | 0.006836 | 0.0067886 | 0 |
| 1723161420 | 0.0067725 | -7.2E-5 | -1.05 | 0.0068418 | 0.0068667 | 0.0067659 | 0 |
| 1723075020 | 0.0068441 | -6.5E-5 | -0.94 | 0.0069105 | 0.00687 | 0.00676 | 0 |
| 1722988620 | 0.0069092 | 4.8E-5 | 0.70 | 0.0068539 | 0.0069422 | 0.0068372 | 0 |
| 1722902220 | 0.0068614 | -9.0E-6 | -0.13 | 0.00686 | 0.00706 | 0.0068594 | 0 |
| 1722815820 | 0.0068702 | 4.8E-5 | 0.70 | 0.0068219 | 0.0068815 | 0.0068174 | 0 |
| 1722729420 | 0.0068219 | 0 | 0.00 | 0.0068219 | 0.0068219 | 0.0068219 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
