Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHFJPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 169.44866 | -0.04 | -0.02% | 169.482 | 170.08 | 169.17126 | 0 |
| Apr 17 2024 | 169.4865 | -0.04 | -0.03% | 169.52 | 169.92181 | 169.0915 | 0 |
| Apr 16 2024 | 169.52912 | 0.42 | 0.25% | 169.1115 | 170.0205 | 168.5105 | 0 |
| Apr 15 2024 | 169.1075 | 1.37 | 0.82% | 167.76992 | 169.4235 | 168.01098 | 0 |
| Apr 14 2024 | 167.739 | -0.02 | -0.01% | 167.74266 | 168.7145 | 167.49527 | 0 |
| Apr 13 2024 | 167.75657 | 0.00 | 0.00% | 167.75657 | 167.75657 | 167.75657 | 0 |
| Apr 12 2024 | 167.75657 | -0.61 | -0.36% | 168.381 | 169.2725 | 167.34 | 0 |
| Apr 11 2024 | 168.37 | 0.85 | 0.51% | 167.49069 | 168.58 | 167.41178 | 0 |
| Apr 10 2024 | 167.519 | -0.55 | -0.33% | 168.072 | 168.29 | 167.19312 | 0 |
| Apr 09 2024 | 168.0735 | 0.31 | 0.18% | 167.76675 | 168.39518 | 167.7014 | 0 |
| Apr 08 2024 | 167.7671 | -0.18 | -0.11% | 167.93128 | 168.08166 | 167.1525 | 0 |
| Apr 07 2024 | 167.9485 | -0.16 | -0.10% | 168.11 | 168.41603 | 167.76634 | 0 |
| Apr 06 2024 | 168.11 | 0.01 | 0.01% | 168.10 | 168.11 | 168.08783 | 0 |
| Apr 05 2024 | 168.10 | 0.29 | 0.17% | 167.809 | 168.49669 | 167.08865 | 0 |
| Apr 04 2024 | 167.81406 | -0.04 | -0.02% | 167.867 | 168.2915 | 167.13596 | 0 |
| Apr 03 2024 | 167.85517 | 0.93 | 0.56% | 166.915 | 168.04661 | 166.69593 | 0 |
| Apr 02 2024 | 166.92478 | -0.56 | -0.33% | 167.485 | 167.4813 | 166.75088 | 0 |
| Apr 01 2024 | 167.47993 | -0.36 | -0.22% | 167.83793 | 168.07 | 167.40816 | 0 |
| Mar 31 2024 | 167.84401 | -0.06 | -0.04% | 167.90714 | 168.3045 | 167.51012 | 0 |
| Mar 30 2024 | 167.90714 | -0.01 | -0.01% | 167.92 | 168.13696 | 167.90714 | 0 |
| Mar 29 2024 | 167.92 | -0.07 | -0.04% | 167.99465 | 168.15151 | 167.47447 | 0 |
| Mar 28 2024 | 167.987 | 1.00 | 0.60% | 167.005 | 168.21906 | 166.8951 | 0 |
| Mar 27 2024 | 166.99 | -0.65 | -0.39% | 167.58943 | 167.87943 | 166.55179 | 0 |
| Mar 26 2024 | 167.6365 | -0.64 | -0.38% | 168.2755 | 168.25406 | 167.38704 | 0 |
| Mar 25 2024 | 168.277 | -0.30 | -0.18% | 168.56207 | 168.7436 | 167.70732 | 0 |
| Mar 24 2024 | 168.57914 | 0.72 | 0.43% | 167.84858 | 169.53116 | 167.84858 | 0 |
| Mar 23 2024 | 167.86 | 0.00 | 0.00% | 167.86 | 167.86 | 167.86 | 0 |
| Mar 22 2024 | 167.86 | -1.04 | -0.62% | 168.8885 | 168.86461 | 167.84 | 0 |
| Mar 21 2024 | 168.901 | -1.31 | -0.77% | 170.197 | 170.8388 | 168.40748 | 0 |
| Mar 20 2024 | 170.20683 | 0.24 | 0.14% | 169.955 | 171.0565 | 169.64112 | 0 |
| Mar 19 2024 | 169.9705 | 1.91 | 1.14% | 168.0525 | 170.03025 | 168.75343 | 0 |
| Mar 18 2024 | 168.0605 | -0.51 | -0.30% | 168.58787 | 168.98363 | 167.773 | 0 |
| Mar 17 2024 | 168.57282 | -0.01 | -0.01% | 168.58224 | 168.91601 | 168.352 | 0 |
| Mar 16 2024 | 168.58224 | -0.02 | -0.01% | 168.60 | 168.93836 | 168.58224 | 0 |
| Mar 15 2024 | 168.60 | 0.90 | 0.54% | 167.7195 | 168.85013 | 167.32977 | 0 |
| Mar 14 2024 | 167.69649 | -0.37 | -0.22% | 168.025 | 168.27116 | 167.284 | 0 |
| Mar 13 2024 | 168.06715 | -0.19 | -0.12% | 168.24 | 168.67202 | 167.966 | 0 |
| Mar 12 2024 | 168.2612 | 1.03 | 0.61% | 167.22627 | 168.60409 | 167.83595 | 0 |
| Mar 11 2024 | 167.23297 | -0.67 | -0.40% | 167.256 | 167.66298 | 167.06078 | 0 |
| Mar 10 2024 | 167.905 | 0.00 | 0.00% | 167.905 | 167.905 | 167.905 | 0 |
| Mar 09 2024 | 167.905 | 0.00 | 0.00% | 167.905 | 167.905 | 167.905 | 0 |
| Mar 08 2024 | 167.905 | -0.63 | -0.37% | 168.5465 | 168.78042 | 167.4095 | 0 |
| Mar 07 2024 | 168.5365 | -0.67 | -0.39% | 169.1985 | 168.91058 | 167.7076 | 0 |
| Mar 06 2024 | 169.203 | -0.57 | -0.33% | 169.79785 | 169.58266 | 168.89282 | 0 |
| Mar 05 2024 | 169.77 | -0.20 | -0.12% | 169.9135 | 170.04654 | 169.38339 | 0 |
| Mar 04 2024 | 169.9655 | 0.04 | 0.02% | 169.93339 | 170.73255 | 169.74697 | 0 |
| Mar 03 2024 | 169.92905 | 0.02 | 0.01% | 169.90661 | 170.12917 | 169.5005 | 0 |
| Mar 02 2024 | 169.90661 | 0.00 | 0.00% | 169.91 | 170.15779 | 169.90661 | 0 |
| Mar 01 2024 | 169.91 | 0.23 | 0.14% | 169.68092 | 170.27002 | 169.39143 | 0 |
| Feb 29 2024 | 169.675 | -1.75 | -1.02% | 171.44 | 170.8199 | 169.38458 | 0 |
| Feb 28 2024 | 171.425 | 0.22 | 0.13% | 171.222 | 171.53058 | 170.95563 | 0 |
| Feb 27 2024 | 171.21 | 0.13 | 0.08% | 171.0595 | 171.36 | 170.56 | 0 |
| Feb 26 2024 | 171.078 | 0.27 | 0.16% | 170.75736 | 171.40222 | 170.62962 | 0 |
| Feb 25 2024 | 170.81 | 0.00 | 0.00% | 170.81 | 170.81 | 170.81 | 0 |
| Feb 24 2024 | 170.81 | 0.00 | 0.00% | 170.81 | 170.81 | 170.81 | 0 |
| Feb 23 2024 | 170.81 | -0.18 | -0.10% | 170.96225 | 171.34 | 170.29 | 0 |
| Feb 22 2024 | 170.9875 | -0.01 | -0.01% | 171.00692 | 171.746 | 170.60425 | 0 |
| Feb 21 2024 | 170.99846 | 0.95 | 0.56% | 170.0705 | 171.04 | 169.89732 | 0 |
| Feb 20 2024 | 170.04473 | -0.16 | -0.10% | 170.21439 | 170.52537 | 169.93 | 0 |
| Feb 19 2024 | 170.2095 | -0.22 | -0.13% | 170.46508 | 170.43983 | 169.93334 | 0 |
| Feb 18 2024 | 170.4305 | -0.21 | -0.12% | 170.63791 | 170.8435 | 170.30006 | 0 |
| Feb 17 2024 | 170.63791 | 0.07 | 0.04% | 170.5705 | 170.65101 | 170.5705 | 0 |
| Feb 16 2024 | 170.5705 | 0.15 | 0.09% | 170.4135 | 170.7265 | 170.36657 | 0 |
| Feb 15 2024 | 170.4225 | 0.36 | 0.21% | 170.063 | 170.6069 | 169.52481 | 0 |
| Feb 14 2024 | 170.061 | 0.23 | 0.14% | 169.818 | 170.154 | 169.41427 | 0 |
| Feb 13 2024 | 169.83054 | -0.75 | -0.44% | 170.599 | 170.942 | 169.45761 | 0 |
| Feb 12 2024 | 170.57608 | -0.06 | -0.04% | 170.642 | 170.83775 | 170.04081 | 0 |
| Feb 11 2024 | 170.6365 | -0.05 | -0.03% | 170.68896 | 170.75216 | 170.51211 | 0 |
| Feb 10 2024 | 170.68896 | 0.03 | 0.02% | 170.66 | 170.68896 | 170.63406 | 0 |
| Feb 09 2024 | 170.66 | -0.23 | -0.14% | 170.8965 | 171.01 | 170.43833 | 0 |
| Feb 08 2024 | 170.8915 | 1.50 | 0.88% | 169.422 | 170.99506 | 169.98832 | 0 |
| Feb 07 2024 | 169.3955 | -0.58 | -0.34% | 170.002 | 170.28415 | 169.01606 | 0 |
| Feb 06 2024 | 169.98 | -0.72 | -0.42% | 170.7085 | 170.82752 | 169.84456 | 0 |
| Feb 05 2024 | 170.70 | -0.58 | -0.34% | 171.2565 | 171.24603 | 170.45467 | 0 |
| Feb 04 2024 | 171.2835 | 0.08 | 0.05% | 171.20 | 171.64306 | 170.416 | 0 |
| Feb 03 2024 | 171.20 | 0.00 | 0.00% | 171.20 | 171.20 | 171.20 | 0 |
| Feb 02 2024 | 171.20 | 0.44 | 0.26% | 170.7845 | 171.49937 | 170.69074 | 0 |
| Feb 01 2024 | 170.757 | 0.31 | 0.18% | 170.4345 | 170.93192 | 169.62407 | 0 |
| Jan 31 2024 | 170.45 | -0.54 | -0.31% | 170.96786 | 171.42199 | 170.0305 | 0 |
| Jan 30 2024 | 170.986 | -0.23 | -0.13% | 171.2205 | 171.43775 | 170.48597 | 0 |
| Jan 29 2024 | 171.21249 | -0.11 | -0.06% | 171.448 | 172.04651 | 170.76499 | 0 |
| Jan 28 2024 | 171.32117 | 0.00 | 0.00% | 171.32117 | 171.32117 | 171.32117 | 0 |
| Jan 27 2024 | 171.32117 | 0.00 | 0.00% | 171.32117 | 171.32117 | 171.32117 | 0 |
| Jan 26 2024 | 171.32117 | 0.95 | 0.56% | 170.353 | 171.763 | 170.16433 | 0 |
| Jan 25 2024 | 170.375 | -0.59 | -0.35% | 170.9975 | 171.27347 | 169.92022 | 0 |
| Jan 24 2024 | 170.967 | 0.49 | 0.29% | 170.4655 | 171.619 | 169.9365 | 0 |
| Jan 23 2024 | 170.4795 | 0.03 | 0.02% | 170.4195 | 171.07032 | 169.69812 | 0 |
| Jan 22 2024 | 170.4515 | -0.11 | -0.06% | 170.53081 | 170.90015 | 169.97624 | 0 |
| Jan 21 2024 | 170.5595 | -0.03 | -0.02% | 170.58923 | 170.95783 | 170.39459 | 0 |
| Jan 20 2024 | 170.58923 | -0.01 | -0.01% | 170.60 | 170.89318 | 170.57923 | 0 |
