Register for streaming realtime charts, analysis tools, and prices.
USDDJF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 178.22775 | 1.09 | 0.62% | 177.48268 | 178.22775 | 177.48268 | 0 |
| May 19 2024 | 177.13735 | 0.00 | 0.00% | 177.13735 | 177.13735 | 177.13735 | 0 |
| May 18 2024 | 177.13735 | -0.58 | -0.33% | 177.13735 | 177.72 | 177.13735 | 0 |
| May 17 2024 | 177.72 | 0.00 | 0.00% | 178.18784 | 178.18784 | 177.72 | 0 |
| May 16 2024 | 177.72 | 0.00 | 0.00% | 176.9463 | 178.07803 | 176.9463 | 0 |
| May 15 2024 | 177.72 | 0.00 | 0.00% | 177.73278 | 178.05283 | 177.72 | 0 |
| May 14 2024 | 177.72 | 0.00 | 0.00% | 177.93409 | 178.04965 | 177.72 | 0 |
| May 13 2024 | 177.72 | -0.50 | -0.28% | 178.20899 | 178.21147 | 177.72 | 0 |
| May 12 2024 | 178.21892 | 0.31 | 0.17% | 178.21892 | 178.21892 | 177.91166 | 0 |
| May 11 2024 | 177.91166 | 0.19 | 0.11% | 177.91166 | 177.91166 | 177.72 | 0 |
| May 10 2024 | 177.72 | 0.00 | 0.00% | 177.33578 | 178.06516 | 177.33578 | 0 |
| May 09 2024 | 177.72 | 0.00 | 0.00% | 178.17183 | 178.17183 | 177.72 | 0 |
| May 08 2024 | 177.72 | 0.00 | 0.00% | 178.42721 | 178.42721 | 177.72 | 0 |
| May 07 2024 | 177.72 | 0.00 | 0.00% | 178.02485 | 178.10572 | 177.72 | 0 |
| May 06 2024 | 177.72 | -0.04 | -0.02% | 177.6818 | 178.07856 | 177.69005 | 0 |
| May 05 2024 | 177.75609 | 0.18 | 0.10% | 177.75609 | 177.75609 | 177.5746 | 0 |
| May 04 2024 | 177.5746 | -0.15 | -0.08% | 177.5746 | 177.5746 | 177.5746 | 0 |
| May 03 2024 | 177.72 | 0.00 | 0.00% | 177.62639 | 178.00915 | 177.62639 | 0 |
| May 02 2024 | 177.72 | 0.00 | 0.00% | 177.36846 | 178.1252 | 177.36846 | 0 |
| May 01 2024 | 177.72 | 0.00 | 0.00% | 179.18511 | 179.26413 | 177.72 | 0 |
| Apr 30 2024 | 177.72 | 0.00 | 0.00% | 178.10648 | 178.14912 | 177.72 | 0 |
| Apr 29 2024 | 177.72 | -0.80 | -0.45% | 178.37784 | 178.29377 | 177.72 | 0 |
| Apr 27 2024 | 178.51703 | 0.00 | 0.00% | 178.51703 | 178.51703 | 178.51703 | 0 |
| Apr 26 2024 | 178.51703 | 0.00 | 0.00% | 178.51703 | 178.51703 | 178.51703 | 0 |
| Apr 26 2024 | 178.51703 | 0.80 | 0.45% | 178.02926 | 178.51703 | 177.72 | 0 |
| Apr 25 2024 | 177.72 | 0.00 | 0.00% | 177.82033 | 178.08819 | 177.72 | 0 |
| Apr 24 2024 | 177.72 | 0.00 | 0.00% | 177.17062 | 178.10488 | 177.17062 | 0 |
| Apr 23 2024 | 177.72 | 0.00 | 0.00% | 177.93831 | 177.93831 | 177.72 | 0 |
| Apr 22 2024 | 177.72 | 0.03 | 0.02% | 177.96132 | 178.22759 | 177.72 | 0 |
| Apr 21 2024 | 177.68614 | 0.00 | 0.00% | 177.68614 | 177.68614 | 177.68614 | 0 |
| Apr 20 2024 | 177.68614 | -0.03 | -0.02% | 177.68614 | 177.72 | 177.68614 | 0 |
| Apr 19 2024 | 177.72 | 0.00 | 0.00% | 178.70 | 178.70 | 177.72 | 0 |
| Apr 18 2024 | 177.72 | 0.13 | 0.07% | 177.56076 | 178.03062 | 177.56076 | 0 |
| Apr 17 2024 | 177.59155 | -0.13 | -0.07% | 178.15164 | 178.15164 | 177.59155 | 0 |
| Apr 16 2024 | 177.72 | 0.00 | 0.00% | 178.7369 | 178.7369 | 177.72 | 0 |
| Apr 15 2024 | 177.72 | 0.08 | 0.04% | 178.09235 | 178.01794 | 177.72 | 0 |
| Apr 14 2024 | 177.64347 | -0.08 | -0.04% | 177.64347 | 177.64347 | 177.64347 | 0 |
| Apr 13 2024 | 177.72 | 0.00 | 0.00% | 177.72 | 177.72 | 177.72 | 0 |
| Apr 12 2024 | 177.72 | 0.00 | 0.00% | 178.13225 | 178.13225 | 177.72 | 0 |
| Apr 11 2024 | 177.72 | 0.00 | 0.00% | 180.09438 | 180.09438 | 177.72 | 0 |
| Apr 10 2024 | 177.72 | 0.00 | 0.00% | 178.26387 | 178.26387 | 177.72 | 0 |
| Apr 09 2024 | 177.72 | 0.12 | 0.07% | 177.64393 | 178.06543 | 177.64393 | 0 |
| Apr 08 2024 | 177.59896 | -0.39 | -0.22% | 178.20346 | 178.20346 | 177.59896 | 0 |
| Apr 07 2024 | 177.98892 | 0.16 | 0.09% | 177.98892 | 177.98892 | 177.83307 | 0 |
| Apr 06 2024 | 177.83307 | 0.00 | 0.00% | 177.83307 | 177.83307 | 177.83307 | 0 |
| Apr 05 2024 | 177.83307 | 0.11 | 0.06% | 178.38102 | 178.38102 | 177.72 | 0 |
| Apr 04 2024 | 177.72 | 0.00 | 0.00% | 176.97703 | 178.03943 | 176.97703 | 0 |
| Apr 03 2024 | 177.72 | 0.00 | 0.00% | 177.69832 | 177.96181 | 177.69832 | 0 |
| Apr 02 2024 | 177.72 | 0.00 | 0.00% | 178.07454 | 178.08365 | 177.72 | 0 |
| Apr 01 2024 | 177.72 | -0.12 | -0.07% | 177.99708 | 177.99708 | 177.72 | 0 |
| Mar 31 2024 | 177.83641 | 0.00 | 0.00% | 177.83641 | 177.83641 | 177.83641 | 0 |
| Mar 30 2024 | 177.83641 | 0.12 | 0.07% | 177.83641 | 177.83641 | 177.72 | 0 |
| Mar 29 2024 | 177.72 | 0.00 | 0.00% | 178.21001 | 178.22985 | 177.72 | 0 |
| Mar 28 2024 | 177.72 | 0.00 | 0.00% | 178.11321 | 178.11321 | 177.72 | 0 |
| Mar 27 2024 | 177.72 | 0.00 | 0.00% | 178.61894 | 178.50514 | 177.72 | 0 |
| Mar 26 2024 | 177.72 | 0.00 | 0.00% | 177.88335 | 178.11456 | 177.72 | 0 |
| Mar 25 2024 | 177.72 | 0.44 | 0.25% | 178.06313 | 178.06313 | 177.72 | 0 |
| Mar 24 2024 | 177.28381 | -0.44 | -0.25% | 177.28381 | 177.28381 | 177.28381 | 0 |
| Mar 23 2024 | 177.72 | 0.00 | 0.00% | 177.72 | 177.72 | 177.72 | 0 |
| Mar 22 2024 | 177.72 | 0.00 | 0.00% | 179.05069 | 179.05069 | 177.72 | 0 |
| Mar 21 2024 | 177.72 | 0.00 | 0.00% | 176.56499 | 178.04151 | 176.58437 | 0 |
| Mar 20 2024 | 177.72 | 0.00 | 0.00% | 177.84936 | 178.09343 | 177.72 | 0 |
| Mar 19 2024 | 177.72 | -0.83 | -0.46% | 178.63468 | 178.63468 | 177.72 | 0 |
| Mar 18 2024 | 178.54679 | 0.43 | 0.24% | 178.14162 | 178.57553 | 177.72 | 0 |
| Mar 17 2024 | 178.11954 | -0.01 | 0.00% | 178.12772 | 178.12772 | 178.11954 | 0 |
| Mar 16 2024 | 178.12772 | 0.41 | 0.23% | 178.12772 | 178.12772 | 177.72 | 0 |
| Mar 15 2024 | 177.72 | 0.00 | 0.00% | 179.1138 | 179.12945 | 177.72 | 0 |
| Mar 14 2024 | 177.72 | 0.00 | 0.00% | 177.95576 | 178.12232 | 177.72 | 0 |
| Mar 13 2024 | 177.72 | 0.00 | 0.00% | 178.23957 | 178.23957 | 177.72 | 0 |
| Mar 12 2024 | 177.72 | 0.00 | 0.00% | 178.22714 | 178.19455 | 177.72 | 0 |
| Mar 11 2024 | 177.72 | 0.00 | 0.00% | 177.97845 | 178.118 | 177.72 | 0 |
| Mar 10 2024 | 177.72 | 0.00 | 0.00% | 177.72 | 177.72 | 177.72 | 0 |
| Mar 09 2024 | 177.72 | 0.00 | 0.00% | 177.72 | 177.72 | 177.72 | 0 |
| Mar 08 2024 | 177.72 | 0.43 | 0.24% | 177.19379 | 178.13394 | 177.19379 | 0 |
| Mar 07 2024 | 177.28691 | -0.43 | -0.24% | 177.71232 | 178.0133 | 177.28691 | 0 |
| Mar 06 2024 | 177.72 | 0.00 | 0.00% | 178.17143 | 178.17143 | 177.72 | 0 |
| Mar 05 2024 | 177.72 | 0.00 | 0.00% | 178.17429 | 178.17429 | 177.72 | 0 |
| Mar 04 2024 | 177.72 | 0.24 | 0.13% | 177.71894 | 178.13489 | 177.71894 | 0 |
| Mar 03 2024 | 177.48399 | 0.00 | 0.00% | 177.48399 | 177.48399 | 177.48399 | 0 |
| Mar 02 2024 | 177.48399 | -0.24 | -0.13% | 177.48399 | 177.48399 | 177.48399 | 0 |
| Mar 01 2024 | 177.72 | 0.00 | 0.00% | 178.30968 | 178.30968 | 177.72 | 0 |
| Feb 29 2024 | 177.72 | 0.01 | 0.00% | 177.84754 | 178.16232 | 177.72 | 0 |
| Feb 28 2024 | 177.71298 | -0.01 | 0.00% | 178.37538 | 178.37538 | 177.71298 | 0 |
| Feb 27 2024 | 177.72 | 0.00 | 0.00% | 178.1188 | 178.1188 | 177.72 | 0 |
| Feb 26 2024 | 177.72 | 0.00 | 0.00% | 178.24949 | 178.24949 | 177.72 | 0 |
| Feb 25 2024 | 177.72 | 0.00 | 0.00% | 177.72 | 177.72 | 177.72 | 0 |
| Feb 24 2024 | 177.72 | 0.00 | 0.00% | 177.72 | 177.72 | 177.72 | 0 |
| Feb 23 2024 | 177.72 | 0.00 | 0.00% | 178.56549 | 178.56549 | 177.72 | 0 |
| Feb 22 2024 | 177.72 | 0.00 | 0.00% | 177.62465 | 178.1369 | 177.62465 | 0 |
| Feb 21 2024 | 177.72 | 0.00 | 0.00% | 177.82854 | 178.06462 | 177.72 | 0 |
