Russian Ruble vs Japanese Yen (RUBJPY)
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 | -0.0620191 | -3.39109580023 | 1.8288808 | 1.8520752 | 1.7560811 | 0 | 0 | FX |
| 4 | -0.124951 | -6.60482932586 | 1.8918127 | 1.9033136 | 1.7560811 | 0 | 0 | FX |
| 12 | 0.0814632 | 4.83346816791 | 1.6853985 | 1.9066817 | 0.8761489 | 0 | 0 | FX |
| 26 | 0.0971601 | 5.81900981589 | 1.6697016 | 1.9066817 | 0.8384207 | 0 | 0 | FX |
| 52 | 0.2342198 | 15.2820955763 | 1.5326419 | 1.9066817 | 0.8384207 | 0 | 0 | FX |
| 156 | 0.2803472 | 18.859365314 | 1.4865145 | 2.6921416 | 0.7442479 | 0 | 0 | FX |
| 260 | 0.0518117 | 3.02100230314 | 1.71505 | 2.6921416 | 0.7442479 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721260620 | 1.7595285 | -0.03 | -1.66 | 1.789042 | 1.7912165 | 1.7560811 | 0 |
| 1721174220 | 1.789303 | -0.01 | -0.44 | 1.7975168 | 1.8044663 | 1.784054 | 0 |
| 1721087820 | 1.7972197 | -0.01 | -0.47 | 1.8053223 | 1.8072838 | 1.7815262 | 0 |
| 1721001420 | 1.8057314 | -0 | -0.04 | 1.8063935 | 1.8066812 | 1.8003565 | 0 |
| 1720915020 | 1.8063935 | 0.01 | 0.48 | 1.7977016 | 1.8063935 | 1.7977016 | 0 |
| 1720828620 | 1.7977016 | -0.02 | -1.23 | 1.8188864 | 1.8229896 | 1.7879852 | 0 |
| 1720742220 | 1.8200836 | -0.01 | -0.50 | 1.8288808 | 1.8520752 | 1.7969611 | 0 |
| 1720655820 | 1.8292528 | -0.04 | -1.93 | 1.8652475 | 1.8464057 | 1.8159556 | 0 |
| 1720569420 | 1.8651974 | 0.01 | 0.44 | 1.856401 | 1.8663946 | 1.8187825 | 0 |
| 1720483020 | 1.856991 | 0.03 | 1.85 | 1.8227102 | 1.8575599 | 1.8062667 | 0 |
| 1720396620 | 1.8233409 | -0.01 | -0.30 | 1.8288016 | 1.8288016 | 1.8199546 | 0 |
| 1720310220 | 1.8288016 | 0 | 0.01 | 1.8286371 | 1.8288016 | 1.8286371 | 0 |
| 1720223820 | 1.8286371 | 0.02 | 0.85 | 1.8132801 | 1.8312731 | 1.8040244 | 0 |
| 1720137420 | 1.8131825 | -0.01 | -0.72 | 1.8259254 | 1.8372908 | 1.8065146 | 0 |
| 1720051020 | 1.8262625 | -0.01 | -0.66 | 1.8380155 | 1.848365 | 1.8177591 | 0 |
| 1719964620 | 1.8384717 | -0.02 | -1.26 | 1.8618837 | 1.8696932 | 1.8211669 | 0 |
| 1719878220 | 1.8618408 | -0.02 | -1.04 | 1.8814358 | 1.8856148 | 1.8391288 | 0 |
| 1719791820 | 1.8814501 | 0 | 0.16 | 1.8784829 | 1.8825706 | 1.8776943 | 0 |
| 1719705420 | 1.8784829 | 0 | 0.00 | 1.8784829 | 1.8784829 | 1.8784829 | 0 |
| 1719619020 | 1.8784829 | -0.01 | -0.63 | 1.8906048 | 1.884855 | 1.8267465 | 0 |
| 1719532620 | 1.8904356 | 0.07 | 3.86 | 1.8199941 | 1.8991329 | 1.8166513 | 0 |
| 1719446220 | 1.8201046 | -0 | -0.26 | 1.8249299 | 1.8547759 | 1.8056189 | 0 |
| 1719359820 | 1.8248866 | 0.01 | 0.58 | 1.8147126 | 1.8340706 | 1.8047096 | 0 |
| 1719273420 | 1.8142751 | 0 | 0.17 | 1.8115676 | 1.8470558 | 1.7891199 | 0 |
| 1719187020 | 1.8111258 | -0.01 | -0.32 | 1.8169629 | 1.8169629 | 1.8091878 | 0 |
| 1719100620 | 1.8169629 | 0.02 | 1.25 | 1.7945629 | 1.8169629 | 1.7945629 | 0 |
| 1719014220 | 1.7945629 | -0.02 | -1.32 | 1.8192461 | 1.8189653 | 1.7735071 | 0 |
| 1718927820 | 1.8185687 | -0.07 | -3.87 | 1.8918127 | 1.9033136 | 1.808178 | 0 |
| 1718841420 | 1.8917384 | 0.04 | 2.33 | 1.8492804 | 1.9066817 | 1.8283256 | 0 |
| 1718755020 | 1.8486323 | 0.07 | 4.02 | 1.7774341 | 1.8496534 | 1.7759118 | 0 |
| 1718668620 | 1.7772411 | 0.01 | 0.82 | 1.7705958 | 1.7867764 | 1.7562187 | 0 |
| 1718582220 | 1.7627298 | 0 | 0.00 | 1.7627298 | 1.7627298 | 1.7627298 | 0 |
| 1718495820 | 1.7627298 | 0 | 0.00 | 1.7627298 | 1.7627298 | 1.7627298 | 0 |
| 1718409420 | 1.7627298 | -0.03 | -1.41 | 1.7880988 | 1.8003447 | 1.7500126 | 0 |
| 1718323020 | 1.7880271 | 0.03 | 1.48 | 1.7616195 | 1.8342024 | 1.7130109 | 0 |
| 1718236620 | 1.7619639 | 0 | 0.11 | 1.7605346 | 1.7686815 | 1.7429007 | 0 |
| 1718150220 | 1.7600693 | -0.01 | -0.39 | 1.7670255 | 1.7737888 | 1.7570591 | 0 |
| 1718063820 | 1.7668794 | 0.02 | 1.11 | 1.7476973 | 1.7681365 | 1.7453463 | 0 |
| 1717977420 | 1.74744 | -0 | -0.03 | 1.7479257 | 1.7491442 | 1.7435267 | 0 |
| 1717891020 | 1.7479257 | -0.01 | -0.66 | 1.7595246 | 1.7595246 | 1.7479257 | 0 |
| 1717804620 | 1.7595246 | 0.02 | 0.95 | 1.7430281 | 1.766274 | 1.7379738 | 0 |
| 1717718220 | 1.7430021 | -0.01 | -0.46 | 1.7508701 | 1.7657788 | 1.7415035 | 0 |
| 1717631820 | 1.751102 | 0.01 | 0.48 | 1.7565418 | 1.759163 | 1.7426965 | 0 |
| 1717545420 | 1.7426965 | 0 | 0.25 | 1.7341822 | 1.7426965 | 1.7341822 | 0 |
| 1717459020 | 1.7383064 | 0.86 | 97.93 | 1.7265716 | 1.7383064 | 0.8782375 | 0 |
| 1717372620 | 0.8782375 | 0 | 0.00 | 0.8782375 | 0.8782375 | 0.8782375 | 0 |
| 1717286220 | 0.8782375 | 0 | 0.00 | 0.8782375 | 0.8782375 | 0.8782375 | 0 |
| 1717199820 | 0.8782375 | -0.870786 | -49.79 | 0.8784423 | 0.8784423 | 0.8761489 | 0 |
| 1717113420 | 1.7490232 | -0.01 | -0.64 | 1.7490232 | 1.7602757 | 1.7490232 | 0 |
| 1717027020 | 1.7602757 | -0.01 | -0.76 | 1.780018 | 1.780018 | 1.7602757 | 0 |
| 1716940620 | 1.7737694 | 0.06 | 3.53 | 1.7737694 | 1.7737694 | 1.7132605 | 0 |
| 1716854220 | 1.7132605 | 0 | 0.00 | 1.7132605 | 1.7132605 | 1.7132605 | 0 |
| 1716767820 | 1.7132605 | 0 | 0.00 | 1.7132605 | 1.7132605 | 1.7132605 | 0 |
| 1716681420 | 1.7132605 | 0 | 0.00 | 1.7132605 | 1.7132605 | 1.7132605 | 0 |
| 1716595020 | 1.7132605 | 0 | 0.04 | 1.7132605 | 1.7132605 | 1.7125075 | 0 |
| 1716508620 | 1.7125075 | -0.03 | -1.47 | 1.7409479 | 1.7409479 | 1.7125075 | 0 |
| 1716422220 | 1.7379878 | 0.01 | 0.48 | 1.7330344 | 1.7379878 | 1.7296191 | 0 |
| 1716335820 | 1.7296191 | -0 | -0.03 | 1.7279679 | 1.7301218 | 1.7279679 | 0 |
| 1716249420 | 1.7301218 | 0.02 | 1.16 | 1.724391 | 1.7301218 | 1.7103642 | 0 |
| 1716163020 | 1.7103642 | 0 | 0.00 | 1.7103642 | 1.7103642 | 1.7103642 | 0 |
| 1716076620 | 1.7103642 | 0 | 0.00 | 1.7103642 | 1.7103642 | 1.7103642 | 0 |
| 1715990220 | 1.7103642 | 0 | 0.00 | 1.7150677 | 1.7150677 | 1.7103642 | 0 |
| 1715903820 | 1.7103636 | 0 | 0.22 | 1.7103636 | 1.7103636 | 1.7066832 | 0 |
| 1715817420 | 1.7066831 | -0.01 | -0.40 | 1.6947446 | 1.713549 | 1.6947446 | 0 |
| 1715731020 | 1.713549 | 0.02 | 0.94 | 1.7108381 | 1.713549 | 1.6975335 | 0 |
| 1715644620 | 1.6975335 | 0 | 0.00 | 1.6975335 | 1.6975335 | 1.6975335 | 0 |
| 1715558220 | 1.6975335 | 0 | 0.00 | 1.6975335 | 1.6975335 | 1.6975335 | 0 |
| 1715471820 | 1.6975335 | 0 | 0.00 | 1.6975335 | 1.6975335 | 1.6975335 | 0 |
| 1715385420 | 1.6975335 | 0 | 0.00 | 1.6975335 | 1.6975335 | 1.6975335 | 0 |
| 1715299020 | 1.6975335 | -0 | -0.04 | 1.6975335 | 1.6981774 | 1.6975335 | 0 |
| 1715212620 | 1.6981774 | 0.01 | 0.33 | 1.7028645 | 1.7028645 | 1.692606 | 0 |
| 1715126220 | 1.692606 | 0 | 0.15 | 1.694077 | 1.694077 | 1.6900203 | 0 |
| 1715039820 | 1.6900203 | 0.02 | 1.26 | 1.6974305 | 1.6974305 | 1.6690129 | 0 |
| 1714953420 | 1.6690129 | 0 | 0.00 | 1.6690129 | 1.6690129 | 1.6690129 | 0 |
| 1714867020 | 1.6690129 | 0 | 0.00 | 1.6690129 | 1.6690129 | 1.6690129 | 0 |
| 1714780620 | 1.6690129 | 0.02 | 1.44 | 1.6409246 | 1.6690129 | 1.6409246 | 0 |
| 1714694220 | 1.6452636 | -0.01 | -0.71 | 1.6452636 | 1.6570538 | 1.6452636 | 0 |
| 1714607820 | 1.6570538 | -0.03 | -1.60 | 1.6600872 | 1.6840468 | 1.6570538 | 0 |
| 1714521420 | 1.6840468 | 0.02 | 0.92 | 1.6840468 | 1.6840468 | 1.6687466 | 0 |
| 1714435020 | 1.6687466 | -0.02 | -1.00 | 1.6984395 | 1.6984395 | 1.6687466 | 0 |
| 1714348620 | 1.6855765 | 0 | 0.00 | 1.6855765 | 1.6855765 | 1.6855765 | 0 |
| 1714262220 | 1.6855765 | 0 | 0.00 | 1.6855765 | 1.6855765 | 1.6855765 | 0 |
| 1714175820 | 1.6855765 | 0 | 0.00 | 1.6855765 | 1.6855765 | 1.6855765 | 0 |
| 1714089420 | 1.6855765 | 0.02 | 1.15 | 1.6853985 | 1.6855765 | 1.6663999 | 0 |
| 1714003020 | 1.6663999 | 0.02 | 0.93 | 1.6663999 | 1.6663999 | 1.6511206 | 0 |
| 1713916620 | 1.6511206 | -0.01 | -0.76 | 1.6511206 | 1.6637267 | 1.6511206 | 0 |
| 1713830220 | 1.6637267 | 0.02 | 1.05 | 1.6637267 | 1.6637267 | 1.6464067 | 0 |
| 1713743820 | 1.6464067 | 0 | 0.00 | 1.6464067 | 1.6464067 | 1.6464067 | 0 |
| 1713657420 | 1.6464067 | 0 | 0.00 | 1.6464067 | 1.6464067 | 1.6464067 | 0 |
| 1713571020 | 1.6464067 | 0 | 0.25 | 1.6417103 | 1.6464067 | 1.6417103 | 0 |
| 1713484620 | 1.6423317 | -0 | -0.03 | 1.6420127 | 1.6457559 | 1.6419955 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
