United States Dollar vs Japanese Yen (USDJPY)
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 | 0.2665 | 0.169056077138 | 157.64 | 158.095 | 155.215 | 0 | 0 | FX |
| 4 | 6.7185 | 4.44380506389 | 151.188 | 158.095 | 148.6455 | 0 | 0 | FX |
| 12 | 11.0655 | 7.53570188163 | 146.841 | 158.095 | 0.1560955 | 0 | 0 | FX |
| 26 | -2.728 | -1.6982653166 | 160.6345 | 161.955 | 0.1560955 | 0 | 0 | FX |
| 52 | 15.4305 | 10.8302450939 | 142.476 | 161.955 | 0.1560955 | 0 | 0 | FX |
| 156 | 43.552 | 38.085077544 | 114.3545 | 161.955 | 0.1560955 | 0 | 0 | FX |
| 260 | 48.372 | 44.161428591 | 109.5345 | 161.955 | 0.1560955 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735257420 | 157.7655 | 0.61 | 0.39 | 157.127 | 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 | 157.166 | 157.435 | 156.893 | 0 |
| 1734998220 | 157.185 | 0.65 | 0.42 | 156.56549 | 157.28299 | 156.466 | 0 |
| 1734911820 | 156.532 | 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 | 157.63999 | 157.31899 | 155.954 | 0 |
| 1734652620 | 157.661 | 2.97 | 1.92 | 154.697 | 157.80699 | 154.9595 | 0 |
| 1734566220 | 154.68799 | 1.12 | 0.73 | 153.572 | 154.8705 | 153.33699 | 0 |
| 1734479820 | 153.5725 | -0.54 | -0.35 | 154.1 | 154.263 | 153.16149 | 0 |
| 1734393420 | 154.116 | 0.37 | 0.24 | 153.44999 | 154.4775 | 153.443 | 0 |
| 1734307020 | 153.745 | 0 | 0.00 | 153.745 | 153.745 | 153.745 | 0 |
| 1734220620 | 153.745 | 0 | 0.00 | 153.745 | 153.745 | 153.745 | 0 |
| 1734134220 | 153.745 | 1.21 | 0.80 | 152.5795 | 153.865 | 152.6745 | 0 |
| 1734047820 | 152.532 | 0.27 | 0.18 | 152.2725 | 152.774 | 151.8025 | 0 |
| 1733961420 | 152.26249 | 0.44 | 0.29 | 151.835 | 152.8585 | 151.01499 | 0 |
| 1733875020 | 151.821 | 0.41 | 0.27 | 151.3775 | 152.183 | 150.901 | 0 |
| 1733788620 | 151.41 | 1.47 | 0.98 | 149.8925 | 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 | 150.1465 | 150.7005 | 149.365 | 0 |
| 1733443020 | 150.19149 | -0.38 | -0.26 | 150.52699 | 150.696 | 149.65549 | 0 |
| 1733356620 | 150.5755 | 0.95 | 0.63 | 149.655 | 151.235 | 149.8615 | 0 |
| 1733270220 | 149.6295 | 0.06 | 0.04 | 149.52699 | 150.23599 | 148.6455 | 0 |
| 1733183820 | 149.572 | -0.3 | -0.20 | 149.86699 | 150.74799 | 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 | 151.18799 | 150.5315 | 149.465 | 0 |
| 1732838220 | 151.181 | -0.17 | -0.11 | 151.306 | 151.9495 | 150.985 | 0 |
| 1732751820 | 151.35499 | -1.65 | -1.08 | 152.9135 | 152.479 | 150.458 | 0 |
| 1732665420 | 153.00649 | -1.32 | -0.85 | 154.3735 | 154.22 | 152.9895 | 0 |
| 1732579020 | 154.32149 | -0.45 | -0.29 | 154.1325 | 154.735 | 153.63149 | 0 |
| 1732492620 | 154.775 | 0 | 0.00 | 154.775 | 154.775 | 154.775 | 0 |
| 1732406220 | 154.775 | 0 | 0.00 | 154.775 | 154.775 | 154.775 | 0 |
| 1732319820 | 154.775 | 0.56 | 0.36 | 154.169 | 155.024 | 154.19399 | 0 |
| 1732233420 | 154.21799 | -1.08 | -0.70 | 155.291 | 155.2665 | 153.9105 | 0 |
| 1732147020 | 155.299 | 0.57 | 0.37 | 154.711 | 155.888 | 154.993 | 0 |
| 1732060620 | 154.733 | 0.13 | 0.08 | 154.609 | 154.79849 | 153.2835 | 0 |
| 1731974220 | 154.6035 | -0.07 | -0.05 | 154.602 | 155.3625 | 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 | 156.517 | 156.505 | 153.865 | 0 |
| 1731628620 | 156.505 | 1.07 | 0.69 | 155.423 | 156.538 | 155.5215 | 0 |
| 1731542220 | 155.44 | 0.78 | 0.50 | 154.68 | 155.62549 | 154.34299 | 0 |
| 1731455820 | 154.663 | 1.17 | 0.76 | 153.53649 | 154.92599 | 153.41149 | 0 |
| 1731369420 | 153.495 | 0.58 | 0.38 | 152.9095 | 153.95599 | 153.3195 | 0 |
| 1731283020 | 152.911 | 0.27 | 0.17 | 152.655 | 152.9475 | 0.1560955 | 0 |
| 1731196620 | 152.645 | 0 | 0.00 | 152.645 | 152.645 | 152.645 | 0 |
| 1731110220 | 152.645 | -0.54 | -0.36 | 153.1525 | 152.9565 | 152.144 | 0 |
| 1731023820 | 153.189 | -1.14 | -0.74 | 154.318 | 154.287 | 152.69399 | 0 |
| 1730937420 | 154.333 | 2.84 | 1.87 | 151.4255 | 154.699 | 153.133 | 0 |
| 1730851020 | 151.497 | -0.7 | -0.46 | 152.272 | 152.57499 | 151.33699 | 0 |
| 1730764620 | 152.199 | -0.1 | -0.06 | 152.223 | 152.278 | 151.535 | 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 | 151.9475 | 153.094 | 151.79499 | 0 |
| 1730419020 | 151.9745 | -1.24 | -0.81 | 153.209 | 153.086 | 151.792 | 0 |
| 1730332620 | 153.2115 | -0.07 | -0.05 | 153.258 | 153.495 | 152.7825 | 0 |
| 1730246220 | 153.2845 | 0.1 | 0.06 | 153.14949 | 153.86699 | 152.757 | 0 |
| 1730159820 | 153.18799 | 0.23 | 0.15 | 152.954 | 153.7465 | 152.411 | 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 |
| 1729900620 | 152.285 | 0.47 | 0.31 | 151.8075 | 152.3805 | 151.4605 | 0 |
| 1729814220 | 151.816 | -0.96 | -0.63 | 152.7435 | 152.39949 | 151.555 | 0 |
| 1729727820 | 152.779 | 1.64 | 1.08 | 151.141 | 153.1845 | 151.7315 | 0 |
| 1729641420 | 151.142 | 0.54 | 0.36 | 150.6205 | 151.197 | 150.6095 | 0 |
| 1729555020 | 150.6045 | 1.01 | 0.67 | 149.59899 | 150.88749 | 149.2015 | 0 |
| 1729468620 | 149.596 | 0.06 | 0.04 | 149.535 | 149.644 | 149.47049 | 0 |
| 1729382220 | 149.535 | -0.02 | -0.01 | 149.55 | 149.55 | 149.51499 | 0 |
| 1729295820 | 149.55 | -0.58 | -0.38 | 150.08949 | 150.1565 | 149.366 | 0 |
| 1729209420 | 150.12799 | 0.55 | 0.37 | 149.549 | 150.3235 | 149.395 | 0 |
| 1729123020 | 149.58099 | 0.47 | 0.32 | 149.064 | 149.808 | 149.135 | 0 |
| 1729036620 | 149.109 | -0.57 | -0.38 | 149.719 | 149.758 | 148.85 | 0 |
| 1728950220 | 149.675 | 0.33 | 0.22 | 149.3055 | 149.985 | 149.1715 | 0 |
| 1728863820 | 149.342 | 0.2 | 0.13 | 149.155 | 149.388 | 149.01 | 0 |
| 1728777420 | 149.145 | 0 | 0.00 | 149.145 | 149.145 | 149.145 | 0 |
| 1728691020 | 149.145 | 0.44 | 0.30 | 148.723 | 149.284 | 148.60499 | 0 |
| 1728604620 | 148.7045 | -0.46 | -0.31 | 149.1265 | 149.585 | 148.2715 | 0 |
| 1728518220 | 149.166 | 1.01 | 0.68 | 148.1655 | 149.36099 | 148.26849 | 0 |
| 1728431820 | 148.15799 | 0 | 0.00 | 148.133 | 148.3805 | 147.345 | 0 |
| 1728345420 | 148.155 | -0.69 | -0.47 | 148.7835 | 148.6865 | 147.595 | 0 |
| 1728259020 | 148.8495 | 0.12 | 0.08 | 148.725 | 149.1305 | 148.69999 | 0 |
| 1728172620 | 148.725 | 0 | 0.00 | 148.725 | 148.725 | 148.675 | 0 |
| 1728086220 | 148.725 | 1.9 | 1.29 | 146.841 | 149.002 | 145.922 | 0 |
| 1727999820 | 146.8265 | 0.24 | 0.17 | 146.5535 | 147.18 | 146.3025 | 0 |
| 1727913420 | 146.582 | 2.84 | 1.97 | 143.7495 | 146.915 | 143.532 | 0 |
| 1727827020 | 143.745 | 0.03 | 0.02 | 143.71799 | 144.531 | 142.976 | 0 |
| 1727740620 | 143.713 | 0.92 | 0.64 | 142.80449 | 143.916 | 141.6535 | 0 |
| 1727654220 | 142.79249 | 0.64 | 0.45 | 142.156 | 142.9495 | 142.07 | 0 |
| 1727567760 | 142.156 | 0 | 0.00 | 142.156 | 142.156 | 142.156 | 0 |
| 1727481360 | 142.156 | -2.95 | -2.03 | 145.094 | 146.4995 | 142.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
