Japanese Yen vs United States Dollar (JPYUSD)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001656 | 2.56987228231 | 0.0064439 | 0.0066246 | 0.0064145 | 0 | 0 | FX |
| 4 | 0.0002678 | 4.22284245549 | 0.0063417 | 0.0066246 | 0.00632 | 0 | 0 | FX |
| 12 | 0.0001301 | 2.00790196623 | 0.0064794 | 0.0067273 | 0.00629 | 0 | 0 | FX |
| 26 | -0.0001605 | -2.37075332349 | 0.00677 | 0.0071638 | 0.00629 | 0 | 0 | FX |
| 52 | -9.08E-5 | -1.35516320165 | 0.0067003 | 0.0071638 | 0.00617 | 0 | 0 | FX |
| 156 | -0.0020454 | -23.6328553767 | 0.0086549 | 0.0087404 | 0.00617 | 0 | 0 | FX |
| 260 | -0.0025021 | -27.4605996751 | 0.0091116 | 0.009881 | 0.00617 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739059020 | 0.0066059 | 0 | 0.00 | 0.0066059 | 0.0066059 | 0.0066059 | 0 |
| 1738972620 | 0.0066059 | -8.0E-6 | -0.12 | 0.0066148 | 0.0066246 | 0.00656 | 0 |
| 1738886220 | 0.0066141 | 6.1E-5 | 0.93 | 0.0065516 | 0.0066144 | 0.00654 | 0 |
| 1738799820 | 0.0065527 | 6.6E-5 | 1.02 | 0.0064867 | 0.0065733 | 0.006512 | 0 |
| 1738713420 | 0.0064867 | 4.6E-5 | 0.71 | 0.0064419 | 0.0064912 | 0.00643 | 0 |
| 1738627020 | 0.0064405 | 4.0E-6 | 0.06 | 0.0064354 | 0.0064927 | 0.0064217 | 0 |
| 1738540620 | 0.0064364 | -7.0E-6 | -0.11 | 0.0064439 | 0.0064634 | 0.0064145 | 0 |
| 1738454220 | 0.006443 | 0 | 0.00 | 0.006443 | 0.006443 | 0.006443 | 0 |
| 1738367820 | 0.006443 | -4.6E-5 | -0.71 | 0.0064887 | 0.006475 | 0.00644 | 0 |
| 1738281420 | 0.0064891 | 4.4E-5 | 0.68 | 0.0064447 | 0.006502 | 0.0064628 | 0 |
| 1738195020 | 0.0064448 | 1.7E-5 | 0.26 | 0.0064284 | 0.0064535 | 0.0064266 | 0 |
| 1738108620 | 0.0064283 | -2.6E-5 | -0.40 | 0.0064586 | 0.0064488 | 0.00641 | 0 |
| 1738022220 | 0.0064542 | 4.5E-5 | 0.70 | 0.0064212 | 0.0065045 | 0.0064005 | 0 |
| 1737935820 | 0.0064092 | 0 | 0.00 | 0.0064092 | 0.0064092 | 0.0064092 | 0 |
| 1737849420 | 0.0064092 | 0 | 0.00 | 0.0064092 | 0.0064092 | 0.0064092 | 0 |
| 1737763020 | 0.0064092 | 6.0E-6 | 0.09 | 0.0064042 | 0.0064599 | 0.0063871 | 0 |
| 1737676620 | 0.0064033 | 1.1E-5 | 0.17 | 0.0063917 | 0.0064206 | 0.0063796 | 0 |
| 1737590220 | 0.006392 | -2.7E-5 | -0.42 | 0.0064211 | 0.0064285 | 0.00638 | 0 |
| 1737503820 | 0.006419 | -2.3E-5 | -0.36 | 0.0064415 | 0.006451 | 0.0064086 | 0 |
| 1737417420 | 0.0064421 | 4.5E-5 | 0.70 | 0.0063984 | 0.0064446 | 0.00639 | 0 |
| 1737331020 | 0.006397 | -1.0E-6 | -0.02 | 0.0063985 | 0.0064117 | 0.0063865 | 0 |
| 1737244620 | 0.0063985 | -1.0E-7 | -0.00 | 0.0063986 | 0.0063986 | 0.0063985 | 0 |
| 1737158220 | 0.0063986 | -3.8E-5 | -0.59 | 0.0064362 | 0.0064362 | 0.0063951 | 0 |
| 1737071820 | 0.0064368 | 3.7E-5 | 0.58 | 0.0064002 | 0.00645 | 0.0063968 | 0 |
| 1736985420 | 0.0063997 | 7.2E-5 | 1.14 | 0.0063277 | 0.0064119 | 0.0063442 | 0 |
| 1736899020 | 0.0063274 | -2.7E-5 | -0.42 | 0.0063574 | 0.00636 | 0.00632 | 0 |
| 1736812620 | 0.0063543 | 2.1E-5 | 0.33 | 0.006333 | 0.0063724 | 0.0063367 | 0 |
| 1736726220 | 0.0063335 | -8.0E-6 | -0.13 | 0.0063416 | 0.0063416 | 0.0063328 | 0 |
| 1736639820 | 0.0063416 | 0 | 0.00 | 0.0063416 | 0.0063416 | 0.0063416 | 0 |
| 1736553420 | 0.0063416 | 1.5E-5 | 0.24 | 0.0063289 | 0.00636 | 0.0062899 | 0 |
| 1736467020 | 0.0063263 | 6.0E-6 | 0.09 | 0.0063208 | 0.00635 | 0.0063177 | 0 |
| 1736380620 | 0.0063199 | 5.0E-7 | 0.01 | 0.0063219 | 0.0063315 | 0.006307 | 0 |
| 1736294220 | 0.0063194 | -2.0E-5 | -0.32 | 0.0063389 | 0.0063541 | 0.0063133 | 0 |
| 1736207820 | 0.006339 | -9.0E-6 | -0.14 | 0.0063489 | 0.0064 | 0.0063305 | 0 |
| 1736121420 | 0.0063485 | -1.3E-5 | -0.20 | 0.0063615 | 0.0063757 | 0.0063481 | 0 |
| 1736035020 | 0.0063615 | 0 | 0.00 | 0.0063615 | 0.0063627 | 0.0063615 | 0 |
| 1735948620 | 0.0063615 | 7.0E-6 | 0.11 | 0.0063549 | 0.0063735 | 0.0063497 | 0 |
| 1735862220 | 0.0063548 | 1.3E-5 | 0.20 | 0.00634 | 0.0063922 | 0.00633 | 0 |
| 1735775820 | 0.0063415 | -2.7E-5 | -0.42 | 0.0063545 | 0.0063617 | 0.0063415 | 0 |
| 1735689420 | 0.006369 | 0 | 0.00 | 0.006369 | 0.006369 | 0.006369 | 0 |
| 1735603020 | 0.006369 | 3.5E-5 | 0.55 | 0.0063333 | 0.0063822 | 0.0063271 | 0 |
| 1735516620 | 0.0063337 | -3.0E-7 | -0.00 | 0.006334 | 0.0063446 | 0.0063332 | 0 |
| 1735430220 | 0.006334 | 0 | 0.00 | 0.006334 | 0.0063361 | 0.006334 | 0 |
| 1735343760 | 0.006334 | -5.0E-6 | -0.08 | 0.0063388 | 0.0063549 | 0.00633 | 0 |
| 1735257420 | 0.0063389 | -2.2E-5 | -0.35 | 0.0063654 | 0.00636 | 0.0063259 | 0 |
| 1735171020 | 0.0063611 | -4.0E-6 | -0.06 | 0.0063653 | 0.0064417 | 0.00635 | 0 |
| 1735084620 | 0.0063651 | 3.0E-6 | 0.05 | 0.0063619 | 0.0063735 | 0.00635 | 0 |
| 1734998220 | 0.0063619 | -2.7E-5 | -0.42 | 0.0063878 | 0.0063907 | 0.0063584 | 0 |
| 1734911820 | 0.0063886 | -3.0E-6 | -0.05 | 0.0063916 | 0.0064049 | 0.0063873 | 0 |
| 1734825420 | 0.0063916 | 0 | 0.00 | 0.0063916 | 0.0063916 | 0.0063916 | 0 |
| 1734739020 | 0.0063916 | 4.9E-5 | 0.77 | 0.0063432 | 0.0064117 | 0.0063565 | 0 |
| 1734652620 | 0.0063424 | -0.000122 | -1.89 | 0.0064645 | 0.0064506 | 0.0063369 | 0 |
| 1734566220 | 0.0064642 | -4.7E-5 | -0.72 | 0.0065116 | 0.0065216 | 0.0064571 | 0 |
| 1734479820 | 0.0065111 | 2.2E-5 | 0.34 | 0.0064894 | 0.00653 | 0.00648 | 0 |
| 1734393420 | 0.0064888 | -2.7E-5 | -0.41 | 0.0065166 | 0.00652 | 0.0064735 | 0 |
| 1734307020 | 0.0065156 | 1.1E-5 | 0.17 | 0.0064992 | 0.0065175 | 0.0064992 | 0 |
| 1734220620 | 0.0065042 | 0 | 0.00 | 0.0065042 | 0.0065042 | 0.0065042 | 0 |
| 1734134220 | 0.0065042 | -5.2E-5 | -0.79 | 0.0065537 | 0.0065494 | 0.0064992 | 0 |
| 1734047820 | 0.0065559 | -1.2E-5 | -0.18 | 0.0065671 | 0.00659 | 0.0065458 | 0 |
| 1733961420 | 0.0065677 | -1.9E-5 | -0.29 | 0.006586 | 0.00662 | 0.0065422 | 0 |
| 1733875020 | 0.0065869 | -1.8E-5 | -0.27 | 0.0066064 | 0.0066266 | 0.00657 | 0 |
| 1733788620 | 0.0066046 | -6.3E-5 | -0.94 | 0.006673 | 0.0066724 | 0.0066041 | 0 |
| 1733702220 | 0.0066677 | 0 | 0.00 | 0.0066677 | 0.0066677 | 0.0066677 | 0 |
| 1733615820 | 0.0066677 | 0 | 0.00 | 0.0066677 | 0.0066677 | 0.0066677 | 0 |
| 1733529420 | 0.0066677 | 1.0E-5 | 0.15 | 0.0066603 | 0.0066939 | 0.006636 | 0 |
| 1733443020 | 0.006658 | 1.7E-5 | 0.26 | 0.0066433 | 0.0066819 | 0.0066362 | 0 |
| 1733356620 | 0.0066412 | -4.3E-5 | -0.64 | 0.0066827 | 0.0066726 | 0.0066124 | 0 |
| 1733270220 | 0.0066837 | -2.0E-6 | -0.03 | 0.0066891 | 0.0067273 | 0.0066568 | 0 |
| 1733183820 | 0.0066858 | 1.4E-5 | 0.21 | 0.0066721 | 0.00671 | 0.00663 | 0 |
| 1733097420 | 0.0066721 | -6.0E-6 | -0.09 | 0.006678 | 0.0066894 | 0.0066638 | 0 |
| 1733011020 | 0.006678 | 5.0E-7 | 0.01 | 0.0066775 | 0.006678 | 0.0066775 | 0 |
| 1732924620 | 0.0066775 | 6.3E-5 | 0.95 | 0.0066144 | 0.00669 | 0.0066432 | 0 |
| 1732838220 | 0.0066143 | 7.0E-6 | 0.11 | 0.0066092 | 0.0066231 | 0.00658 | 0 |
| 1732751820 | 0.0066076 | 7.2E-5 | 1.10 | 0.0065402 | 0.0066463 | 0.0065584 | 0 |
| 1732665420 | 0.0065354 | 5.6E-5 | 0.86 | 0.0064788 | 0.00654 | 0.0064843 | 0 |
| 1732579020 | 0.0064797 | 1.9E-5 | 0.29 | 0.0064871 | 0.00651 | 0.0064599 | 0 |
| 1732492620 | 0.0064609 | 0 | 0.00 | 0.0064609 | 0.0064609 | 0.0064609 | 0 |
| 1732406220 | 0.0064609 | 0 | 0.00 | 0.0064609 | 0.0064609 | 0.0064609 | 0 |
| 1732319820 | 0.0064609 | -2.4E-5 | -0.37 | 0.0064863 | 0.006485 | 0.00645 | 0 |
| 1732233420 | 0.0064848 | 4.6E-5 | 0.71 | 0.0064436 | 0.0065 | 0.00644 | 0 |
| 1732147020 | 0.0064392 | -2.4E-5 | -0.37 | 0.0064634 | 0.006452 | 0.0064152 | 0 |
| 1732060620 | 0.0064631 | -6.0E-6 | -0.09 | 0.0064676 | 0.0065241 | 0.0064599 | 0 |
| 1731974220 | 0.0064689 | 3.0E-6 | 0.05 | 0.006468 | 0.0064802 | 0.0064369 | 0 |
| 1731887820 | 0.0064656 | -1.4E-5 | -0.22 | 0.0064794 | 0.0064877 | 0.006462 | 0 |
| 1731801420 | 0.0064794 | 0 | 0.00 | 0.0064794 | 0.0064794 | 0.0064789 | 0 |
| 1731715020 | 0.0064794 | 9.0E-5 | 1.41 | 0.0063894 | 0.0064989 | 0.0063895 | 0 |
| 1731628620 | 0.0063897 | -4.3E-5 | -0.67 | 0.0064338 | 0.0064296 | 0.0063889 | 0 |
| 1731542220 | 0.0064329 | -3.3E-5 | -0.51 | 0.0064649 | 0.0064787 | 0.0064257 | 0 |
| 1731455820 | 0.0064656 | -5.0E-5 | -0.77 | 0.0065132 | 0.00652 | 0.006455 | 0 |
| 1731369420 | 0.0065151 | -2.4E-5 | -0.37 | 0.0065397 | 0.0065216 | 0.0064954 | 0 |
| 1731283020 | 0.0065391 | -1.0E-5 | -0.15 | 0.006549 | 0.0065519 | 0.0065381 | 0 |
| 1731196620 | 0.006549 | 0 | 0.00 | 0.006549 | 0.006549 | 0.006549 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
