United States Dollar vs Japanese Yen (USDJPY)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.949 | -1.24699288529 | 156.296 | 156.7515 | 153.715 | 0 | 0 | FX |
| 4 | -3.5555 | -2.25170595779 | 157.9025 | 158.874 | 153.715 | 0 | 0 | FX |
| 12 | 2.124 | 1.39532133777 | 152.223 | 158.874 | 148.6455 | 0 | 0 | FX |
| 26 | 0.602 | 0.391557449023 | 153.745 | 158.874 | 139.5795 | 0 | 0 | FX |
| 52 | 6.162 | 4.15831561899 | 148.185 | 161.955 | 139.5795 | 0 | 0 | FX |
| 156 | 39.629 | 34.5447096358 | 114.718 | 161.955 | 114.1585 | 0 | 0 | FX |
| 260 | 45.5295 | 41.8402370942 | 108.8175 | 161.955 | 101.183 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737935820 | 156.023 | 0 | 0.00 | 156.023 | 156.023 | 156.023 | 0 |
| 1737849420 | 156.023 | 0 | 0.00 | 156.023 | 156.023 | 156.023 | 0 |
| 1737763020 | 156.023 | -0.13 | -0.09 | 156.16 | 156.57499 | 154.844 | 0 |
| 1737676620 | 156.157 | -0.28 | -0.18 | 156.4485 | 156.7515 | 155.745 | 0 |
| 1737590220 | 156.44149 | 0.66 | 0.42 | 155.7355 | 156.7095 | 155.56549 | 0 |
| 1737503820 | 155.781 | 0.53 | 0.34 | 155.275 | 156.0525 | 155.0105 | 0 |
| 1737417420 | 155.25 | -1.07 | -0.69 | 156.296 | 156.4715 | 155.166 | 0 |
| 1737331020 | 156.321 | 0.04 | 0.02 | 156.285 | 156.5855 | 156.2525 | 0 |
| 1737244620 | 156.285 | -0.01 | -0.01 | 156.29499 | 156.315 | 156.285 | 0 |
| 1737158220 | 156.29499 | 0.94 | 0.60 | 155.357 | 156.3745 | 155.3675 | 0 |
| 1737071820 | 155.356 | -0.89 | -0.57 | 156.202 | 156.362 | 155.1035 | 0 |
| 1736985420 | 156.246 | -1.8 | -1.14 | 158.055 | 157.6105 | 155.947 | 0 |
| 1736899020 | 158.05 | 0.7 | 0.44 | 157.2885 | 158.215 | 157.3015 | 0 |
| 1736812620 | 157.352 | -0.54 | -0.34 | 157.921 | 157.8185 | 156.91399 | 0 |
| 1736726220 | 157.89599 | 0.19 | 0.12 | 157.705 | 157.89599 | 157.705 | 0 |
| 1736639820 | 157.705 | 0.01 | 0.01 | 157.695 | 157.705 | 157.685 | 0 |
| 1736553420 | 157.695 | -0.38 | -0.24 | 158.0095 | 158.87799 | 157.2285 | 0 |
| 1736467020 | 158.073 | -0.15 | -0.10 | 158.2115 | 158.2885 | 157.5755 | 0 |
| 1736380620 | 158.227 | -0.01 | -0.01 | 158.1925 | 158.5525 | 157.927 | 0 |
| 1736294220 | 158.24199 | 0.49 | 0.31 | 157.7405 | 158.428 | 157.365 | 0 |
| 1736207820 | 157.74799 | 0.23 | 0.15 | 157.5225 | 157.9635 | 156.243 | 0 |
| 1736121420 | 157.51499 | 0.31 | 0.20 | 157.205 | 157.5295 | 157.008 | 0 |
| 1736035020 | 157.205 | 0.01 | 0.01 | 157.195 | 157.205 | 157.165 | 0 |
| 1735948620 | 157.195 | -0.17 | -0.11 | 157.357 | 157.49 | 156.8765 | 0 |
| 1735862220 | 157.3665 | -0.35 | -0.22 | 157.715 | 157.85 | 156.4395 | 0 |
| 1735775820 | 157.7195 | 0.71 | 0.45 | 157.19999 | 157.7195 | 157.165 | 0 |
| 1735689420 | 157.0085 | 0 | 0.00 | 157.0085 | 157.0085 | 157.0085 | 0 |
| 1735603020 | 157.0085 | -0.87 | -0.55 | 157.9005 | 158.076 | 156.6705 | 0 |
| 1735516620 | 157.88149 | 0.03 | 0.02 | 157.85499 | 157.89949 | 157.7035 | 0 |
| 1735430220 | 157.85499 | -0.02 | -0.01 | 157.875 | 157.875 | 157.82499 | 0 |
| 1735343760 | 157.874 | 0.11 | 0.07 | 157.764 | 158.005 | 157.353 | 0 |
| 1735257420 | 157.76499 | 0.6 | 0.38 | 157.126 | 158.095 | 157.308 | 0 |
| 1735171020 | 157.16 | 0.05 | 0.03 | 157.10499 | 157.59549 | 155.215 | 0 |
| 1735084620 | 157.113 | -0.07 | -0.05 | 157.16999 | 157.435 | 156.893 | 0 |
| 1734998220 | 157.185 | 0.65 | 0.42 | 156.5535 | 157.275 | 156.466 | 0 |
| 1734911820 | 156.534 | 0.09 | 0.06 | 156.445 | 156.567 | 156.2905 | 0 |
| 1734825420 | 156.445 | -0.01 | -0.01 | 156.455 | 156.455 | 156.445 | 0 |
| 1734739020 | 156.455 | -1.21 | -0.76 | 157.645 | 157.31899 | 155.954 | 0 |
| 1734652620 | 157.661 | 2.97 | 1.92 | 154.6995 | 157.80699 | 154.9505 | 0 |
| 1734566220 | 154.68799 | 1.12 | 0.73 | 153.5725 | 154.8675 | 153.33699 | 0 |
| 1734479820 | 153.5725 | -0.54 | -0.35 | 154.0975 | 154.263 | 153.16149 | 0 |
| 1734393420 | 154.116 | 0.63 | 0.41 | 153.452 | 154.4775 | 153.443 | 0 |
| 1734307020 | 153.488 | -0.26 | -0.17 | 153.735 | 153.865 | 153.435 | 0 |
| 1734220620 | 153.745 | 0 | 0.00 | 153.745 | 153.745 | 153.745 | 0 |
| 1734134220 | 153.745 | 1.21 | 0.80 | 152.59 | 153.865 | 152.6745 | 0 |
| 1734047820 | 152.531 | 0.27 | 0.18 | 152.272 | 152.774 | 151.8065 | 0 |
| 1733961420 | 152.26249 | 0.44 | 0.29 | 151.83349 | 152.847 | 151.0205 | 0 |
| 1733875020 | 151.821 | 0.41 | 0.27 | 151.3925 | 152.183 | 150.9 | 0 |
| 1733788620 | 151.41 | 1.47 | 0.98 | 149.893 | 151.422 | 149.86 | 0 |
| 1733702220 | 149.93799 | -0.05 | -0.03 | 149.985 | 150.096 | 149.8405 | 0 |
| 1733615820 | 149.985 | 0.01 | 0.01 | 149.975 | 150.055 | 149.975 | 0 |
| 1733529420 | 149.975 | -0.22 | -0.14 | 150.145 | 150.7015 | 149.365 | 0 |
| 1733443020 | 150.19149 | -0.38 | -0.26 | 150.5275 | 150.696 | 149.65549 | 0 |
| 1733356620 | 150.5755 | 0.95 | 0.63 | 149.637 | 151.235 | 149.8615 | 0 |
| 1733270220 | 149.6285 | 0.06 | 0.04 | 149.506 | 150.237 | 148.6465 | 0 |
| 1733183820 | 149.572 | -0.3 | -0.20 | 149.86699 | 150.7495 | 149.0825 | 0 |
| 1733097420 | 149.876 | 0.11 | 0.07 | 149.76499 | 150.0705 | 149.5105 | 0 |
| 1733011020 | 149.76499 | 0.01 | 0.01 | 149.751 | 149.76499 | 149.745 | 0 |
| 1732924620 | 149.751 | -1.43 | -0.95 | 151.1775 | 150.5315 | 149.465 | 0 |
| 1732838220 | 151.181 | -0.17 | -0.11 | 151.329 | 151.9495 | 150.985 | 0 |
| 1732751820 | 151.35499 | -1.65 | -1.08 | 152.90199 | 152.479 | 150.457 | 0 |
| 1732665420 | 153.007 | -1.31 | -0.85 | 154.3545 | 154.22049 | 152.9905 | 0 |
| 1732579020 | 154.32149 | -0.45 | -0.29 | 154.118 | 154.7245 | 153.63149 | 0 |
| 1732492620 | 154.77 | 0 | 0.00 | 154.77 | 154.77 | 154.77 | 0 |
| 1732406220 | 154.77 | -0.01 | -0.00 | 154.775 | 154.775 | 154.77 | 0 |
| 1732319820 | 154.775 | 0.56 | 0.36 | 154.171 | 155.0205 | 154.19149 | 0 |
| 1732233420 | 154.21799 | -1.08 | -0.70 | 155.28899 | 155.2665 | 153.9105 | 0 |
| 1732147020 | 155.299 | 0.56 | 0.36 | 154.7095 | 155.888 | 154.993 | 0 |
| 1732060620 | 154.7345 | 0.13 | 0.08 | 154.60499 | 154.79849 | 153.2845 | 0 |
| 1731974220 | 154.6035 | -0.07 | -0.05 | 154.604 | 155.3595 | 154.30099 | 0 |
| 1731887820 | 154.677 | 0.36 | 0.23 | 154.315 | 154.747 | 154.1805 | 0 |
| 1731801420 | 154.315 | -0.02 | -0.01 | 154.335 | 154.315 | 154.315 | 0 |
| 1731715020 | 154.335 | -2.17 | -1.39 | 156.5215 | 156.505 | 153.86349 | 0 |
| 1731628620 | 156.505 | 1.07 | 0.69 | 155.43 | 156.538 | 155.5225 | 0 |
| 1731542220 | 155.44 | 0.51 | 0.33 | 154.674 | 155.62549 | 154.342 | 0 |
| 1731455820 | 154.925 | 1.43 | 0.93 | 153.5375 | 154.925 | 154.925 | 0 |
| 1731369420 | 153.495 | 0.58 | 0.38 | 152.92349 | 153.95599 | 153.3195 | 0 |
| 1731283020 | 152.911 | 0.27 | 0.17 | 152.655 | 152.9475 | 152.911 | 0 |
| 1731196620 | 152.645 | 0 | 0.00 | 152.645 | 152.645 | 152.645 | 0 |
| 1731110220 | 152.645 | -0.54 | -0.36 | 153.151 | 152.9565 | 152.14349 | 0 |
| 1731023820 | 153.189 | -1.14 | -0.74 | 154.334 | 154.287 | 152.69399 | 0 |
| 1730937420 | 154.333 | 2.83 | 1.87 | 151.4255 | 154.699 | 153.133 | 0 |
| 1730851020 | 151.501 | -0.7 | -0.46 | 152.284 | 152.57499 | 151.33699 | 0 |
| 1730764620 | 152.199 | -0.1 | -0.06 | 152.264 | 152.278 | 151.537 | 0 |
| 1730678220 | 152.29499 | -0.73 | -0.48 | 153.025 | 153.025 | 151.981 | 0 |
| 1730591820 | 153.025 | 0 | 0.00 | 153.025 | 153.025 | 152.955 | 0 |
| 1730505420 | 153.025 | 1.05 | 0.69 | 151.925 | 153.094 | 151.79499 | 0 |
| 1730419020 | 151.9745 | -1.24 | -0.81 | 153.20599 | 153.085 | 151.792 | 0 |
| 1730332620 | 153.2115 | -0.07 | -0.05 | 153.258 | 153.494 | 152.7825 | 0 |
| 1730246220 | 153.2845 | 0.1 | 0.06 | 153.1265 | 153.8665 | 152.757 | 0 |
| 1730159820 | 153.18799 | 0.23 | 0.15 | 152.9275 | 153.7465 | 152.40799 | 0 |
| 1730073420 | 152.95599 | 0.67 | 0.44 | 152.285 | 153.2305 | 152.285 | 0 |
| 1729986960 | 152.285 | 0 | 0.00 | 152.285 | 152.285 | 152.285 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
