New Zealand Dollar vs Japanese Yen (NZDJPY)
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 | -4.607 | -4.79254331442 | 96.1285 | 96.829 | 91.469642 | 0 | 0 | FX |
| 4 | -6.1215 | -6.26926661409 | 97.643 | 99.773 | 91.469642 | 0 | 0 | FX |
| 12 | -1.198 | -1.29206909011 | 92.7195 | 99.773 | 90.8115 | 0 | 0 | FX |
| 26 | 1.051 | 1.16170464406 | 90.4705 | 99.773 | 89.2625 | 0 | 0 | FX |
| 52 | 4.0995 | 4.68932305369 | 87.422 | 99.773 | 84.943 | 0 | 0 | FX |
| 156 | 14.37776 | 18.6376237398 | 77.14374 | 99.773 | 74.5665 | 0 | 0 | FX |
| 260 | 19.0305 | 26.2522244141 | 72.491 | 8092.6 | 60.333 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721779020 | 92.721 | -1.09 | -1.16 | 93.788 | 93.45 | 92.1955 | 0 |
| 1721692620 | 93.81 | -0.89 | -0.94 | 94.812 | 94.48 | 93.658 | 0 |
| 1721606220 | 94.698374 | 0 | 0.00 | 94.698374 | 94.698374 | 94.698374 | 0 |
| 1721519820 | 94.698374 | 0 | 0.00 | 94.698374 | 94.698374 | 94.698374 | 0 |
| 1721433420 | 94.698374 | -0.28 | -0.29 | 94.98 | 95.1895 | 93.708 | 0 |
| 1721347020 | 94.977 | 0.31 | 0.33 | 94.632 | 96.829 | 94.7005 | 0 |
| 1721260620 | 94.662 | -1.43 | -1.49 | 96.1285 | 96.18 | 94.2485 | 0 |
| 1721174220 | 96.0965 | -0 | -0.00 | 96.0975 | 96.17 | 95.5675 | 0 |
| 1721087820 | 96.1 | -0.39 | -0.41 | 96.479 | 96.51 | 95.834 | 0 |
| 1721001420 | 96.4925 | -0.19 | -0.19 | 96.678294 | 96.792419 | 96.4035 | 0 |
| 1720915020 | 96.678294 | 0.06 | 0.06 | 96.618114 | 96.678294 | 96.616924 | 0 |
| 1720828620 | 96.62042 | 0.22 | 0.23 | 96.37 | 97.26 | 96.368 | 0 |
| 1720742220 | 96.4015 | -1.98 | -2.01 | 98.3615 | 98.602683 | 96.0265 | 0 |
| 1720655820 | 98.377 | -0.46 | -0.47 | 98.849 | 98.462 | 97.97 | 0 |
| 1720569420 | 98.841 | 0.21 | 0.21 | 98.6225 | 99.773 | 98.440636 | 0 |
| 1720483020 | 98.6295 | -0.03 | -0.03 | 98.6355 | 98.85 | 98.366 | 0 |
| 1720396620 | 98.659 | 0.03 | 0.03 | 98.652907 | 99.287386 | 98.600983 | 0 |
| 1720310220 | 98.625094 | -0.02 | -0.02 | 98.652907 | 98.652907 | 98.625094 | 0 |
| 1720223820 | 98.649206 | -0 | -0.00 | 98.654 | 98.8715 | 98.27 | 0 |
| 1720137420 | 98.6495 | -0.05 | -0.05 | 98.694 | 98.75 | 98.48 | 0 |
| 1720051020 | 98.7 | 0.48 | 0.48 | 98.2205 | 98.75 | 98.2395 | 0 |
| 1719964620 | 98.225 | 0.28 | 0.29 | 97.946 | 98.26 | 97.766 | 0 |
| 1719878220 | 97.944 | -0.19 | -0.20 | 98.16 | 98.4695 | 97.9 | 0 |
| 1719791820 | 98.1355 | 0.14 | 0.15 | 97.992864 | 98.2 | 97.760802 | 0 |
| 1719705420 | 97.992864 | 0 | 0.00 | 97.992864 | 97.992864 | 97.988806 | 0 |
| 1719619020 | 97.988806 | 0.22 | 0.23 | 97.766 | 98.15 | 97.51 | 0 |
| 1719532620 | 97.767 | 0.12 | 0.12 | 97.6485 | 97.99 | 97.5375 | 0 |
| 1719446220 | 97.65 | -0.01 | -0.01 | 97.643 | 97.9285 | 97.4425 | 0 |
| 1719359820 | 97.6575 | -0.07 | -0.07 | 97.7325 | 98.0375 | 97.522 | 0 |
| 1719273420 | 97.7265 | 0.04 | 0.04 | 97.724 | 97.9455 | 97.2845 | 0 |
| 1719187020 | 97.6885 | -0.3 | -0.30 | 97.984718 | 98.068794 | 97.570071 | 0 |
| 1719100620 | 97.984718 | 0.3 | 0.30 | 97.687178 | 97.984718 | 97.687178 | 0 |
| 1719014220 | 97.687768 | 0.36 | 0.37 | 97.3115 | 97.8 | 97.0825 | 0 |
| 1718927820 | 97.331 | 0.36 | 0.38 | 96.953 | 97.7115 | 96.9185 | 0 |
| 1718841420 | 96.967 | 0.04 | 0.04 | 96.929 | 97.15 | 96.634 | 0 |
| 1718755020 | 96.923979 | 0.16 | 0.16 | 96.75 | 97.12 | 96.359 | 0 |
| 1718668620 | 96.7665 | -0.03 | -0.04 | 96.682 | 96.77 | 96.0945 | 0 |
| 1718582220 | 96.800632 | 0 | 0.00 | 96.800632 | 96.800632 | 96.800632 | 0 |
| 1718495820 | 96.800632 | 0 | 0.00 | 96.800632 | 96.800632 | 96.800632 | 0 |
| 1718409420 | 96.800632 | 0 | 0.00 | 96.768 | 97.27 | 96.1 | 0 |
| 1718323020 | 96.798 | -0.2 | -0.21 | 96.993 | 97.23 | 96.56 | 0 |
| 1718236620 | 97.002 | 0.47 | 0.49 | 96.545 | 97.837 | 96.538 | 0 |
| 1718150220 | 96.531 | 0.3 | 0.31 | 96.25 | 96.64 | 96.1025 | 0 |
| 1718063820 | 96.2305 | 0.47 | 0.49 | 95.749 | 96.4915 | 95.721 | 0 |
| 1717977420 | 95.7615 | -0.08 | -0.09 | 95.845019 | 95.890053 | 95.467823 | 0 |
| 1717891020 | 95.845019 | -0.22 | -0.23 | 96.074951 | 96.074951 | 95.531912 | 0 |
| 1717804620 | 96.067569 | -0.41 | -0.43 | 96.446 | 96.56 | 95.3965 | 0 |
| 1717718220 | 96.4805 | -0.13 | -0.14 | 96.618 | 96.851 | 96.07 | 0 |
| 1717631820 | 96.612 | 0.83 | 0.87 | 95.784 | 97.705 | 96.115 | 0 |
| 1717545420 | 95.779 | -0.88 | -0.92 | 96.6595 | 96.85 | 95.26 | 0 |
| 1717459020 | 96.6635 | -0.13 | -0.14 | 96.634 | 96.81 | 96.28 | 0 |
| 1717372620 | 96.796406 | 0 | 0.00 | 96.796406 | 96.796406 | 96.796406 | 0 |
| 1717286220 | 96.796406 | 0 | 0.00 | 96.796406 | 96.796406 | 96.796406 | 0 |
| 1717199820 | 96.796406 | 0.81 | 0.84 | 95.99 | 96.820742 | 95.94 | 0 |
| 1717113420 | 95.991 | -0.34 | -0.36 | 96.3305 | 96.2175 | 95.4285 | 0 |
| 1717027020 | 96.3335 | -0.23 | -0.24 | 96.57 | 96.547 | 96.247 | 0 |
| 1716940620 | 96.5635 | 0.07 | 0.08 | 96.4815 | 96.76 | 96.43 | 0 |
| 1716854220 | 96.4905 | 0.47 | 0.48 | 96.0055 | 96.57 | 95.62 | 0 |
| 1716767820 | 96.0255 | -0.08 | -0.09 | 96.073881 | 96.154 | 95.926323 | 0 |
| 1716681420 | 96.107758 | -0.01 | -0.01 | 96.109669 | 96.120005 | 96.073881 | 0 |
| 1716595020 | 96.120005 | 0.41 | 0.43 | 95.6895 | 96.1545 | 95.66 | 0 |
| 1716508620 | 95.7075 | 0.12 | 0.12 | 95.609 | 96.13 | 95.57 | 0 |
| 1716422220 | 95.5895 | 0.38 | 0.40 | 95.2025 | 95.831 | 95.258 | 0 |
| 1716335820 | 95.2105 | -0.3 | -0.31 | 95.515 | 95.4545 | 95.059196 | 0 |
| 1716249420 | 95.5085 | -0.07 | -0.08 | 95.568 | 95.6115 | 95.0665 | 0 |
| 1716163020 | 95.5825 | 0.1 | 0.11 | 95.476607 | 95.746163 | 95.27593 | 0 |
| 1716076620 | 95.477658 | 0 | 0.00 | 95.477658 | 95.477658 | 95.477658 | 0 |
| 1715990220 | 95.477658 | 0.33 | 0.35 | 95.1655 | 95.58 | 95.1175 | 0 |
| 1715903820 | 95.148 | 0.57 | 0.60 | 94.564 | 95.353969 | 94.19 | 0 |
| 1715817420 | 94.579 | 0.01 | 0.01 | 94.584 | 95.175 | 94.2125 | 0 |
| 1715731020 | 94.5705 | 0.47 | 0.50 | 94.106 | 94.589808 | 93.9375 | 0 |
| 1715644620 | 94.1 | 0.33 | 0.35 | 93.776 | 94.135226 | 93.54 | 0 |
| 1715558220 | 93.77 | -0.09 | -0.09 | 93.858758 | 93.858758 | 93.5835 | 0 |
| 1715471820 | 93.858758 | 0.07 | 0.07 | 93.790359 | 93.858758 | 93.790359 | 0 |
| 1715385420 | 93.790359 | -0 | -0.00 | 93.793 | 93.9245 | 93.63 | 0 |
| 1715299020 | 93.7915 | 0.48 | 0.51 | 93.2855 | 93.894 | 93.3445 | 0 |
| 1715212620 | 93.312 | 0.51 | 0.55 | 92.837 | 93.5915 | 92.88 | 0 |
| 1715126220 | 92.8 | 0.12 | 0.13 | 92.6885 | 93.008 | 92.468 | 0 |
| 1715039820 | 92.683 | 0.43 | 0.47 | 92.297 | 92.7315 | 92.27 | 0 |
| 1714953420 | 92.251917 | 0.25 | 0.27 | 92.074035 | 92.261 | 91.8 | 0 |
| 1714867020 | 91.999718 | -0.07 | -0.08 | 92.074035 | 92.074035 | 91.999718 | 0 |
| 1714780620 | 92.073035 | 0.8 | 0.88 | 91.345 | 92.1035 | 91.134 | 0 |
| 1714694220 | 91.272 | -1.06 | -1.15 | 92.3365 | 92.4975 | 91.18 | 0 |
| 1714607820 | 92.3305 | -0.4 | -0.43 | 92.7195 | 93.317206 | 90.8115 | 0 |
| 1714521420 | 92.7255 | -0.62 | -0.66 | 93.3215 | 93.41 | 92.646 | 0 |
| 1714435020 | 93.341 | -0.76 | -0.81 | 94.096 | 95.1525 | 92.198 | 0 |
| 1714348620 | 94.1 | 0.05 | 0.05 | 94.072055 | 94.349868 | 93.805584 | 0 |
| 1714262220 | 94.049012 | -0.02 | -0.02 | 94.072055 | 94.072055 | 94.049012 | 0 |
| 1714175820 | 94.071055 | 1.37 | 1.48 | 92.6965 | 94.1005 | 92.4785 | 0 |
| 1714089420 | 92.703 | 0.55 | 0.60 | 92.175 | 92.846499 | 92 | 0 |
| 1714003020 | 92.152 | 0.35 | 0.38 | 91.852 | 92.5285 | 91.7435 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
