New Zealand Dollar vs Japanese Yen (NZDJPY)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.137821 | -1.28279621414 | 88.6985 | 88.85 | 86.7405 | 0 | 0 | FX |
| 4 | -0.106972 | -0.122019922719 | 87.667651 | 91.15 | 86.6885 | 0 | 0 | FX |
| 12 | -3.560148 | -3.90706287159 | 91.120827 | 91.9495 | 1.56632 | 0 | 0 | FX |
| 26 | -0.982821 | -1.10998661675 | 88.5435 | 97.195628 | 1.56632 | 0 | 0 | FX |
| 52 | -2.453821 | -2.72602858428 | 90.0145 | 99.773 | 1.56632 | 0 | 0 | FX |
| 156 | 11.412679 | 14.9874967169 | 76.148 | 99.773 | 1.56632 | 0 | 0 | FX |
| 260 | 17.495314 | 24.9699890952 | 70.065365 | 8092.6 | 1.56632 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738454220 | 87.489058 | 0 | 0.00 | 87.489058 | 87.489058 | 87.489058 | 0 |
| 1738367820 | 87.489058 | 0.64 | 0.73 | 86.835 | 87.96 | 87.148306 | 0 |
| 1738281420 | 86.8525 | -1.05 | -1.20 | 87.9125 | 87.36 | 86.7405 | 0 |
| 1738195020 | 87.9035 | -0.23 | -0.26 | 88.121 | 88.0255 | 87.5365 | 0 |
| 1738108620 | 88.1295 | 0.32 | 0.36 | 87.7495 | 88.333812 | 87.708 | 0 |
| 1738022220 | 87.8105 | -0.42 | -0.47 | 88.6985 | 88.85 | 87.5745 | 0 |
| 1737935820 | 88.228984 | 0 | 0.00 | 88.228984 | 88.228984 | 88.228984 | 0 |
| 1737849420 | 88.228984 | 0 | 0.00 | 88.228984 | 88.228984 | 88.228984 | 0 |
| 1737763020 | 88.228984 | -0.38 | -0.43 | 88.5885 | 91.15 | 88.14319 | 0 |
| 1737676620 | 88.608 | 0.01 | 0.02 | 88.6 | 88.84 | 88.1785 | 0 |
| 1737590220 | 88.594 | 0.42 | 0.48 | 88.1885 | 88.796065 | 88.056 | 0 |
| 1737503820 | 88.1715 | -0.03 | -0.04 | 88.22 | 88.6435 | 87.59 | 0 |
| 1737417420 | 88.2025 | 0.87 | 1.00 | 87.3755 | 88.398 | 87.414 | 0 |
| 1737331020 | 87.3325 | 0.07 | 0.08 | 87.261729 | 87.554773 | 87.1825 | 0 |
| 1737244620 | 87.261729 | -0.1 | -0.11 | 87.380826 | 87.554773 | 87.261729 | 0 |
| 1737158220 | 87.359 | 0.24 | 0.27 | 87.109 | 87.983 | 86.6885 | 0 |
| 1737071820 | 87.12 | -0.81 | -0.92 | 87.9095 | 87.667 | 86.941 | 0 |
| 1736985420 | 87.932 | -0.61 | -0.69 | 88.548 | 88.38 | 87.488855 | 0 |
| 1736899020 | 88.5435 | 0.36 | 0.41 | 88.1155 | 88.7325 | 88.1625 | 0 |
| 1736812620 | 88.182 | 0.33 | 0.37 | 87.8595 | 88.967 | 87.055 | 0 |
| 1736726220 | 87.855 | 0.17 | 0.19 | 87.688628 | 88.102 | 87.5145 | 0 |
| 1736639820 | 87.688628 | 0.01 | 0.01 | 87.681094 | 87.692968 | 87.601901 | 0 |
| 1736553420 | 87.682094 | -0.73 | -0.82 | 88.3845 | 89.972 | 87.465523 | 0 |
| 1736467020 | 88.411 | -0.28 | -0.31 | 88.6875 | 88.79 | 88.1405 | 0 |
| 1736380620 | 88.6865 | -0.48 | -0.54 | 89.138 | 89.203368 | 88.388 | 0 |
| 1736294220 | 89.17 | 0.22 | 0.25 | 88.9295 | 89.706 | 88.852 | 0 |
| 1736207820 | 88.951 | 0.5 | 0.56 | 88.47 | 89.265 | 88.6035 | 0 |
| 1736121420 | 88.453 | 0.79 | 0.90 | 87.667651 | 88.487038 | 87.667651 | 0 |
| 1736035020 | 87.667651 | -0.2 | -0.22 | 87.667651 | 88.261743 | 87.667651 | 0 |
| 1735948620 | 87.862666 | -0.14 | -0.16 | 88.018424 | 88.344 | 87.204024 | 0 |
| 1735862220 | 88.006 | -0.28 | -0.32 | 88.2865 | 89.235 | 87.72 | 0 |
| 1735775820 | 88.288 | -0.25 | -0.28 | 88.008235 | 88.29 | 87.901433 | 0 |
| 1735689420 | 88.5395 | 0 | 0.00 | 88.5395 | 88.5395 | 88.5395 | 0 |
| 1735603020 | 88.5395 | -0.48 | -0.54 | 89.047 | 89.438 | 88.3015 | 0 |
| 1735516620 | 89.022 | 0.04 | 0.05 | 88.977786 | 89.0965 | 88.693101 | 0 |
| 1735430220 | 88.977786 | 0 | 0.00 | 88.977786 | 88.977786 | 88.894931 | 0 |
| 1735343760 | 88.977786 | 0.24 | 0.27 | 88.737 | 89.231 | 88.494 | 0 |
| 1735257420 | 88.738 | -0.06 | -0.07 | 88.7905 | 89.403 | 88.4485 | 0 |
| 1735171020 | 88.8025 | 0.09 | 0.10 | 88.67 | 90.8285 | 87.53 | 0 |
| 1735084620 | 88.71 | -0.05 | -0.06 | 88.7315 | 88.957651 | 87.518773 | 0 |
| 1734998220 | 88.762369 | 0.3 | 0.34 | 88.488 | 88.93 | 88.421 | 0 |
| 1734911820 | 88.46 | -0.02 | -0.03 | 88.483125 | 88.7595 | 88.1435 | 0 |
| 1734825420 | 88.483125 | -0.02 | -0.02 | 88.499993 | 88.526381 | 88.483125 | 0 |
| 1734739020 | 88.503268 | -0.21 | -0.24 | 88.6875 | 88.5945 | 87.9995 | 0 |
| 1734652620 | 88.714 | 1.85 | 2.13 | 86.9415 | 89.2015 | 87.299 | 0 |
| 1734566220 | 86.8655 | -1.56 | -1.76 | 88.4265 | 88.29 | 86.731 | 0 |
| 1734479820 | 88.421322 | -0.83 | -0.93 | 89.243 | 88.974 | 88.2015 | 0 |
| 1734393420 | 89.253 | 0.69 | 0.78 | 88.55 | 89.28 | 88.62 | 0 |
| 1734307020 | 88.5625 | -0.06 | -0.07 | 88.683181 | 88.83181 | 88.4445 | 0 |
| 1734220620 | 88.625182 | 0 | 0.00 | 88.625182 | 88.625182 | 88.625182 | 0 |
| 1734134220 | 88.625182 | 0.63 | 0.71 | 88.04 | 88.673 | 87.98 | 0 |
| 1734047820 | 87.999 | -0.21 | -0.24 | 88.2025 | 88.72 | 87.87 | 0 |
| 1733961420 | 88.2095 | 0.13 | 0.14 | 88.081 | 88.3795 | 87.242 | 0 |
| 1733875020 | 88.084 | -0.62 | -0.70 | 88.687 | 88.393 | 88.0235 | 0 |
| 1733788620 | 88.704 | 1.27 | 1.45 | 87.486 | 89 | 87.01 | 0 |
| 1733702220 | 87.435425 | 0 | 0.00 | 87.435425 | 87.435425 | 87.435425 | 0 |
| 1733615820 | 87.435425 | 0 | 0.00 | 87.435425 | 87.435425 | 87.435425 | 0 |
| 1733529420 | 87.435425 | -0.91 | -1.03 | 88.3315 | 88.1645 | 87.241 | 0 |
| 1733443020 | 88.3425 | 0.15 | 0.17 | 88.1675 | 88.472 | 87.865 | 0 |
| 1733356620 | 88.192 | 0.18 | 0.21 | 88.0175 | 88.28 | 87.732514 | 0 |
| 1733270220 | 88.0075 | 0.01 | 0.01 | 87.965 | 88.54 | 87.3375 | 0 |
| 1733183820 | 88.002 | -0.51 | -0.58 | 88.5115 | 88.91 | 87.636 | 0 |
| 1733097420 | 88.5115 | 2.06 | 2.39 | 88.716425 | 88.784559 | 88.3835 | 0 |
| 1733011020 | 86.449559 | -1.79 | -2.03 | 86.449559 | 86.449559 | 86.449559 | 0 |
| 1732924620 | 88.237 | -0.9 | -1.01 | 89.1385 | 89.0245 | 87.958 | 0 |
| 1732838220 | 89.1355 | -0.08 | -0.09 | 89.1855 | 89.53 | 88.993 | 0 |
| 1732751820 | 89.2125 | -0.09 | -0.10 | 89.27 | 89.49 | 88.7645 | 0 |
| 1732665420 | 89.302 | -0.49 | -0.54 | 89.696 | 90.08 | 89.16 | 0 |
| 1732579020 | 89.788 | -0.5 | -0.55 | 90.34 | 90.4935 | 89.484 | 0 |
| 1732492620 | 90.287996 | 0 | 0.00 | 90.287996 | 90.287996 | 90.287996 | 0 |
| 1732406220 | 90.287996 | -0 | -0.00 | 90.312908 | 90.312908 | 90.287996 | 0 |
| 1732319820 | 90.288996 | -0.04 | -0.04 | 90.292 | 90.975 | 89.817 | 0 |
| 1732233420 | 90.3265 | -0.99 | -1.08 | 91.314 | 91.21 | 90.291 | 0 |
| 1732147020 | 91.313 | -0.25 | -0.27 | 91.577079 | 91.81 | 90.9595 | 0 |
| 1732060620 | 91.564 | 0.49 | 0.54 | 91.0755 | 91.592 | 90.1285 | 0 |
| 1731974220 | 91.073 | 0.39 | 0.43 | 90.656 | 91.2825 | 90.32 | 0 |
| 1731887820 | 90.68 | 0.28 | 0.31 | 90.400889 | 90.722 | 90.327 | 0 |
| 1731801420 | 90.400889 | -0 | -0.00 | 90.400889 | 90.605519 | 90.400889 | 0 |
| 1731715020 | 90.401448 | -1.12 | -1.22 | 91.53 | 91.758 | 90.24 | 0 |
| 1731628620 | 91.519 | 0.09 | 0.09 | 91.4465 | 91.82 | 91.28 | 0 |
| 1731542220 | 91.434 | -0.18 | -0.19 | 91.602 | 91.9495 | 91.2785 | 0 |
| 1731455820 | 91.61 | 0 | 0.00 | 91.649 | 91.85 | 91.36 | 0 |
| 1731369420 | 91.6095 | 0.38 | 0.42 | 91.202 | 91.85 | 91.2645 | 0 |
| 1731283020 | 91.2245 | 0.14 | 0.16 | 91.120827 | 91.346 | 90.883852 | 0 |
| 1731196620 | 91.082567 | 0 | 0.00 | 91.082567 | 91.082567 | 91.082567 | 0 |
| 1731110220 | 91.082567 | -1.16 | -1.25 | 92.2185 | 92.139408 | 90.053356 | 0 |
| 1731023820 | 92.24 | 0.58 | 0.63 | 91.645 | 92.48 | 92.03 | 0 |
| 1730937420 | 91.659 | 0.52 | 0.57 | 91.053 | 92.299 | 91.0265 | 0 |
| 1730851020 | 91.142 | 0.22 | 0.24 | 90.951 | 91.4 | 90.749 | 0 |
| 1730764620 | 90.9195 | -0.26 | -0.28 | 91.163 | 91.250534 | 90.72 | 0 |
| 1730678220 | 91.175 | -0.04 | -0.04 | 91.214714 | 91.750056 | 90.875 | 0 |
| 1730591820 | 91.214714 | -0.08 | -0.09 | 91.26411 | 91.33489 | 91.214714 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
