United States Dollar vs Japanese Yen (USDJPY)
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 | -1.3945 | -0.936547166517 | 148.898 | 149.2225 | 146.6345 | 0 | 0 | FX |
| 4 | -6.7255 | -4.36072333997 | 154.229 | 154.408 | 146.6345 | 0 | 0 | FX |
| 12 | -7.1935 | -4.65005785503 | 154.697 | 158.874 | 146.6345 | 0 | 0 | FX |
| 26 | 6.011 | 4.24828171104 | 141.4925 | 158.874 | 139.5795 | 0 | 0 | FX |
| 52 | -0.1305 | -0.0883942723221 | 147.634 | 161.955 | 139.5795 | 0 | 0 | FX |
| 156 | 30.181 | 25.7248183426 | 117.3225 | 161.955 | 117.313 | 0 | 0 | FX |
| 260 | 42.7895 | 40.863208358 | 104.714 | 161.955 | 102.607 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741823820 | 148.284 | 0.24 | 0.16 | 148.056 | 149.198 | 147.9665 | 0 |
| 1741737420 | 148.048 | 0.96 | 0.66 | 147.04249 | 148.1235 | 146.7605 | 0 |
| 1741651020 | 147.084 | -0.93 | -0.63 | 147.586 | 147.79499 | 146.6345 | 0 |
| 1741564620 | 148.01499 | 0 | 0.00 | 148.01499 | 148.01499 | 148.01499 | 0 |
| 1741478220 | 148.01499 | 0 | 0.00 | 148.01499 | 148.01499 | 148.01499 | 0 |
| 1741391820 | 148.01499 | -0.1 | -0.07 | 148.107 | 148.202 | 146.9505 | 0 |
| 1741305420 | 148.112 | -0.79 | -0.53 | 148.898 | 149.2225 | 147.318 | 0 |
| 1741219020 | 148.9035 | -0.9 | -0.60 | 149.7895 | 149.8925 | 148.397 | 0 |
| 1741132620 | 149.802 | 0.47 | 0.32 | 149.3625 | 149.975 | 148.095 | 0 |
| 1741046220 | 149.329 | -1.45 | -0.96 | 150.8655 | 151.3055 | 149.10149 | 0 |
| 1740959820 | 150.778 | 0.16 | 0.11 | 150.619 | 151.025 | 150.437 | 0 |
| 1740873420 | 150.619 | 0 | 0.00 | 150.619 | 150.619 | 150.619 | 0 |
| 1740787020 | 150.619 | 0.59 | 0.40 | 150.10499 | 150.9865 | 149.5815 | 0 |
| 1740700620 | 150.026 | 1.18 | 0.79 | 148.8795 | 150.171 | 149.0975 | 0 |
| 1740614220 | 148.84299 | -0.25 | -0.17 | 149.0455 | 149.8895 | 148.749 | 0 |
| 1740527820 | 149.089 | -0.8 | -0.53 | 149.92349 | 149.953 | 148.571 | 0 |
| 1740441420 | 149.889 | 0.66 | 0.44 | 149.363 | 149.915 | 149.1875 | 0 |
| 1740355020 | 149.225 | 0 | 0.00 | 149.225 | 149.225 | 149.225 | 0 |
| 1740268620 | 149.225 | 0 | 0.00 | 149.225 | 149.225 | 149.225 | 0 |
| 1740182220 | 149.225 | -0.19 | -0.13 | 149.505 | 150.65549 | 148.925 | 0 |
| 1740095820 | 149.412 | -1.82 | -1.20 | 151.1925 | 150.4335 | 149.291 | 0 |
| 1740009420 | 151.2335 | -0.7 | -0.46 | 151.921 | 151.9545 | 151.126 | 0 |
| 1739923020 | 151.935 | 0.48 | 0.32 | 151.4395 | 152.2215 | 151.5295 | 0 |
| 1739836620 | 151.4505 | -0.88 | -0.58 | 152.012 | 151.9435 | 151.238 | 0 |
| 1739750220 | 152.329 | 0 | 0.00 | 152.329 | 152.329 | 152.329 | 0 |
| 1739663820 | 152.329 | 0 | 0.00 | 152.329 | 152.329 | 152.329 | 0 |
| 1739577420 | 152.329 | -0.67 | -0.43 | 152.994 | 152.8415 | 152.025 | 0 |
| 1739491020 | 152.994 | -1.26 | -0.82 | 154.229 | 154.40799 | 152.7035 | 0 |
| 1739404620 | 154.256 | 1.51 | 0.99 | 152.763 | 154.799 | 153.3135 | 0 |
| 1739318220 | 152.744 | 0.97 | 0.64 | 151.79849 | 152.768 | 151.6525 | 0 |
| 1739231820 | 151.774 | 0.4 | 0.26 | 151.859 | 152.53649 | 151.573 | 0 |
| 1739145420 | 151.37799 | 0 | 0.00 | 151.37799 | 151.37799 | 151.37799 | 0 |
| 1739059020 | 151.37799 | 0 | 0.00 | 151.37799 | 151.37799 | 151.37799 | 0 |
| 1738972620 | 151.37799 | 0.19 | 0.13 | 151.178 | 152.409 | 150.9305 | 0 |
| 1738886220 | 151.18799 | -1.42 | -0.93 | 152.633 | 152.895 | 151.169 | 0 |
| 1738799820 | 152.61099 | -1.52 | -0.99 | 154.161 | 153.5695 | 152.11699 | 0 |
| 1738713420 | 154.1345 | -1.14 | -0.74 | 155.2575 | 155.52099 | 154.042 | 0 |
| 1738627020 | 155.27699 | -0.09 | -0.06 | 155.38399 | 155.7185 | 154.014 | 0 |
| 1738540620 | 155.36699 | 0.16 | 0.10 | 155.195 | 155.80699 | 154.755 | 0 |
| 1738454220 | 155.205 | 0 | 0.00 | 155.205 | 155.205 | 155.205 | 0 |
| 1738367820 | 155.205 | 1.08 | 0.70 | 154.126 | 155.22399 | 154.4375 | 0 |
| 1738281420 | 154.1205 | -1.07 | -0.69 | 155.1715 | 154.73599 | 153.794 | 0 |
| 1738195020 | 155.19149 | -0.38 | -0.24 | 155.559 | 155.61099 | 154.9435 | 0 |
| 1738108620 | 155.568 | 0.62 | 0.40 | 154.895 | 155.97999 | 155.053 | 0 |
| 1738022220 | 154.94649 | -1.08 | -0.69 | 155.752 | 156.247 | 153.715 | 0 |
| 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 | 155.739 | 156.7095 | 155.5515 | 0 |
| 1737503820 | 155.781 | 0.53 | 0.34 | 155.275 | 156.0525 | 155.0055 | 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 | 158.874 | 157.2285 | 0 |
| 1736467020 | 158.073 | -0.16 | -0.10 | 158.207 | 158.2885 | 157.5755 | 0 |
| 1736380620 | 158.228 | -0.01 | -0.01 | 158.184 | 158.5515 | 157.927 | 0 |
| 1736294220 | 158.24199 | 0.49 | 0.31 | 157.755 | 158.428 | 157.365 | 0 |
| 1736207820 | 157.74799 | 0.23 | 0.15 | 157.522 | 157.9635 | 156.2435 | 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 | 157.3565 | 157.49 | 156.876 | 0 |
| 1735862220 | 157.366 | -0.35 | -0.22 | 157.715 | 157.85 | 156.44149 | 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 | 157.9025 | 158.076 | 156.6695 | 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 | 157.76 | 158.005 | 157.353 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
