USDJPY

US Dollar vs Yen Historical Data

USDJPY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2021 109.685 0.00 0.0% 109.685 109.685 109.685 0
Jul 30 2021 109.685 0.27 0.24% 109.4145 109.83 109.481 0
Jul 29 2021 109.417 -0.47 -0.43% 109.889 109.9115 109.4025 0
Jul 28 2021 109.885 0.08 0.07% 109.803 110.2835 109.745 0
Jul 27 2021 109.81 -0.50 -0.45% 110.31 110.2565 109.585 0
Jul 26 2021 110.307 -0.25 -0.23% 110.5405 110.4255 110.115 0
Jul 25 2021 110.5605 0.01 0.01% 110.554 110.5675 110.384 0
Jul 24 2021 110.554 0.00 0.0% 110.554 110.554 110.554 0
Jul 23 2021 110.554 0.42 0.38% 110.14 110.5915 110.245 0
Jul 22 2021 110.1355 -0.12 -0.11% 110.249 110.3595 110.015 0
Jul 21 2021 110.258 0.33 0.3% 109.921 110.39 109.802 0
Jul 20 2021 109.932 0.39 0.36% 109.531 109.956 109.334 0
Jul 19 2021 109.539 -0.33 -0.3% 109.8815 110.034 109.064 0
Jul 18 2021 109.873 -0.17 -0.16% 110.045 110.101 109.8505 0
Jul 17 2021 110.045 -0.03 -0.03% 110.0775 110.095 110.045 0
Jul 16 2021 110.0775 0.30 0.27% 109.7845 110.345 109.934 0
Jul 15 2021 109.7815 -0.21 -0.19% 109.996 110.095 109.714 0
Jul 14 2021 109.9865 -0.61 -0.55% 110.60 110.537 109.935 0
Jul 13 2021 110.60 0.26 0.24% 110.329 110.65 110.195 0
Jul 12 2021 110.338 0.23 0.21% 110.2335 110.41 109.981 0
Jul 11 2021 110.105 0.00 0.0% 110.105 110.105 110.105 0
Jul 10 2021 110.105 0.01 0.01% 110.095 110.105 110.095 0
Jul 09 2021 110.095 0.00 +0.00% 109.814 110.26 109.871 0
Jul 09 2021 110.095 0.31 0.29% 109.814 110.26 109.871 0
Jul 08 2021 109.782 -0.85 -0.77% 110.635 110.57 109.534 0
Jul 07 2021 110.6295 0.02 0.02% 110.5975 110.815 110.4815 0
Jul 06 2021 110.605 -0.32 -0.28% 110.9315 110.925 110.5245 0
Jul 05 2021 110.9205 -0.22 -0.2% 111.1425 111.1465 110.7815 0
Jul 04 2021 111.141 0.11 0.1% 111.035 111.1595 110.97 0
Jul 03 2021 111.035 0.03 0.03% 111.0005 111.055 111.0005 0
Jul 02 2021 111.0005 -0.57 -0.51% 111.579 111.659 110.952 0
Jul 01 2021 111.5715 0.44 0.4% 111.138 111.64 111.087 0
Jun 30 2021 111.13 0.59 0.53% 110.535 111.14 110.42 0
Jun 29 2021 110.541 -0.07 -0.06% 110.608 110.7585 110.4335 0
Jun 28 2021 110.608 -0.22 -0.19% 110.8085 110.98 110.495 0
Jun 27 2021 110.8235 0.05 0.04% 110.775 110.8705 110.7685 0
Jun 26 2021 110.775 0.00 0.0% 110.775 110.775 110.775 0
Jun 25 2021 110.775 0.00 +0.00% 110.928 110.8835 110.481 0
Jun 25 2021 110.775 -0.15 -0.14% 110.928 110.8835 110.481 0
Jun 24 2021 110.9285 -0.08 -0.07% 111.0055 111.024 110.689 0
Jun 23 2021 111.004 0.35 0.32% 110.6485 111.101 110.6625 0
Jun 22 2021 110.651 0.28 0.25% 110.383 110.795 110.3515 0
Jun 21 2021 110.37 0.14 0.12% 110.1985 110.3825 109.7375 0
Jun 20 2021 110.235 0.00 0.0% 110.235 110.235 110.235 0
Jun 19 2021 110.235 0.00 0.0% 110.235 110.235 110.235 0
Jun 18 2021 110.235 -0.07 -0.06% 110.317 110.4845 109.9425 0
Jun 17 2021 110.305 -0.47 -0.42% 110.7725 110.7685 110.1675 0
Jun 16 2021 110.771 0.69 0.62% 110.0815 110.802 109.8005 0
Jun 15 2021 110.084 0.05 0.05% 110.042 110.168 109.985 0
Jun 14 2021 110.032 0.31 0.29% 109.717 110.099 109.605 0
Jun 13 2021 109.719 0.05 0.05% 109.665 109.7365 109.62 0
Jun 12 2021 109.665 0.00 0.0% 109.665 109.665 109.665 0
Jun 11 2021 109.665 0.26 0.23% 109.391 109.845 109.302 0
Jun 10 2021 109.408 -0.21 -0.19% 109.617 109.7965 109.303 0
Jun 09 2021 109.616 0.15 0.14% 109.476 109.665 109.2255 0
Jun 08 2021 109.4635 0.19 0.17% 109.274 109.5585 109.275 0
Jun 07 2021 109.275 -0.34 -0.31% 109.615 109.5935 109.19 0
Jun 06 2021 109.6115 0.06 0.05% 109.5535 109.635 109.483 0
Jun 05 2021 109.5535 0.00 0.0% 109.5535 109.5535 109.5535 0
Jun 04 2021 109.5535 -0.72 -0.65% 110.293 110.285 109.3645 0
Jun 03 2021 110.271 0.68 0.62% 109.594 110.335 109.6395 0
Jun 02 2021 109.594 0.11 0.1% 109.493 109.89 109.525 0
Jun 01 2021 109.485 -0.02 -0.02% 109.494 109.7065 109.3395 0
May 31 2021 109.506 -0.42 -0.39% 109.9125 109.796 109.3545 0
May 30 2021 109.9295 0.07 0.07% 109.855 109.935 109.80 0
May 29 2021 109.855 0.00 0.0% 109.855 109.855 109.855 0
May 28 2021 109.855 0.04 0.04% 109.8105 110.205 109.744 0
May 27 2021 109.815 0.65 0.6% 109.171 109.9245 109.036 0
May 26 2021 109.1605 0.35 0.32% 108.7915 109.18 108.7545 0
May 25 2021 108.807 -0.05 -0.05% 108.846 109.0665 108.5595 0
May 24 2021 108.856 -0.07 -0.06% 108.9155 108.985 108.6965 0
May 23 2021 108.924 0.00 0.0% 108.925 108.9955 108.895 0
May 22 2021 108.925 0.00 0.0% 108.925 108.925 108.925 0
May 21 2021 108.925 0.07 0.07% 108.863 109.007 108.6115 0
May 20 2021 108.8535 -0.42 -0.38% 109.2665 109.173 108.7495 0
May 19 2021 109.274 0.39 0.36% 108.8725 109.3355 108.57 0
May 18 2021 108.88 -0.34 -0.31% 109.243 109.235 108.831 0
May 17 2021 109.224 -0.18 -0.16% 109.4265 109.401 109.074 0
May 16 2021 109.4045 0.03 0.03% 109.375 109.4085 109.2525 0
May 15 2021 109.375 0.00 0.0% 109.375 109.375 109.375 0
May 14 2021 109.375 -0.14 -0.13% 109.517 109.567 109.1895 0
May 13 2021 109.5165 -0.14 -0.13% 109.6585 109.755 109.395 0
May 12 2021 109.6605 0.95 0.88% 108.715 109.7095 108.6615 0
May 11 2021 108.7055 -0.12 -0.11% 108.839 108.979 108.3495 0
May 10 2021 108.83 0.29 0.26% 108.5805 109.055 108.653 0
May 09 2021 108.5425 -0.05 -0.05% 108.585 108.6405 108.4705 0
May 08 2021 108.5925 0.00 0.0% 108.5925 108.5925 108.5925 0
May 07 2021 108.5925 -0.46 -0.42% 109.0485 109.288 108.3385 0
May 06 2021 109.049 -0.18 -0.16% 109.2215 109.4145 109.00 0
May 05 2021 109.225 -0.11 -0.1% 109.334 109.481 109.1445 0
May 04 2021 109.335 0.24 0.22% 109.0885 109.4935 109.0425 0
May 03 2021 109.0945 -0.21 -0.19% 109.275 109.705 108.8945 0
May 02 2021 109.3005 0.00 0.0% 109.3005 109.3005 109.3005 0
May 01 2021 109.3005 0.00 0.0% 109.3005 109.3005 109.3005 0


Your Recent History
FX
USDJPY
US Dollar ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.