US Dollar vs Yen Historical Data - USDJPY

USDJPY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 107.915 -1.21 -1.1% 109.1445 109.07 107.756 0
Mar 26 2020 109.1205 -1.75 -1.58% 110.893 110.748 109.079 0
Mar 25 2020 110.873 -0.25 -0.23% 111.108 111.677 110.8295 0
Mar 24 2020 111.124 0.29 0.26% 110.895 111.7155 110.1785 0
Mar 23 2020 110.833 0.43 0.39% 110.436 111.594 109.668 0
Mar 22 2020 110.403 -0.56 -0.51% 110.9165 111.256 110.297 0
Mar 21 2020 110.966 0.00 0.0% 110.966 110.966 110.966 0
Mar 20 2020 110.966 -0.30 -0.27% 111.2975 111.5045 109.334 0
Mar 19 2020 111.265 2.89 2.66% 108.37 111.3645 108.4575 0
Mar 18 2020 108.379 0.99 0.93% 107.3805 108.6535 106.7555 0
Mar 17 2020 107.3855 1.20 1.13% 106.2705 107.8635 106.232 0
Mar 16 2020 106.1815 -0.51 -0.48% 106.595 107.0735 105.1475 0
Mar 15 2020 106.6905 -1.24 -1.15% 107.935 107.935 105.734 0
Mar 14 2020 107.935 0.00 0.0% 107.935 107.935 107.935 0
Mar 13 2020 107.935 3.32 3.17% 104.7075 108.5005 105.323 0
Mar 12 2020 104.614 0.09 0.08% 104.643 106.0995 103.5085 0
Mar 11 2020 104.528 -0.45 -0.42% 105.0225 105.3315 104.1015 0
Mar 10 2020 104.974 1.84 1.78% 103.118 105.92 103.2205 0
Mar 09 2020 103.137 -0.84 -0.81% 103.9735 103.251 101.185 0
Mar 08 2020 103.978 -1.34 -1.27% 105.315 105.315 103.546 0
Mar 07 2020 105.315 0.01 0.01% 105.3035 105.315 105.3035 0
Mar 06 2020 105.3035 0.00 +0.00% 106.267 106.0615 104.9945 0
Mar 06 2020 105.3035 -0.96 -0.9% 106.267 106.0615 104.9945 0
Mar 05 2020 106.259 -1.41 -1.31% 107.6665 107.4395 105.971 0
Mar 04 2020 107.6655 0.63 0.59% 107.088 107.691 107.151 0
Mar 03 2020 107.032 -1.49 -1.37% 108.4765 108.1365 106.848 0
Mar 02 2020 108.524 0.81 0.75% 107.678 108.5795 107.4025 0
Mar 01 2020 107.7135 -0.41 -0.38% 108.12 108.12 107.2845 0
Feb 29 2020 108.12 0.00 0.0% 108.12 108.12 108.12 0
Feb 28 2020 108.12 -1.55 -1.41% 109.636 109.0635 107.511 0
Feb 27 2020 109.6695 -0.68 -0.62% 110.3835 110.347 109.335 0
Feb 26 2020 110.3495 0.06 0.06% 110.2955 110.705 110.1285 0
Feb 25 2020 110.2885 -0.55 -0.5% 110.845 110.8725 109.8915 0
Feb 24 2020 110.8415 -0.71 -0.64% 111.553 111.634 110.333 0
Feb 23 2020 111.5555 -0.02 -0.02% 111.58 111.599 111.2225 0
Feb 22 2020 111.58 0.00 0.0% 111.58 111.58 111.58 0
Feb 21 2020 111.58 0.00 +0.00% 111.9915 112.0315 111.4725 0
Feb 21 2020 111.58 -0.40 -0.35% 111.9915 112.0315 111.4725 0
Feb 20 2020 111.9755 0.76 0.68% 111.21 112.2225 111.345 0
Feb 19 2020 111.2145 1.29 1.17% 109.9295 111.5925 110.0225 0
Feb 18 2020 109.9235 0.09 0.08% 109.8285 109.9485 109.6635 0
Feb 17 2020 109.8335 0.04 0.04% 109.7845 109.975 109.795 0
Feb 16 2020 109.7915 0.00 0.0% 109.7915 109.7915 109.7915 0
Feb 15 2020 109.7915 0.00 0.0% 109.7915 109.7915 109.7915 0
Feb 14 2020 109.7915 0.03 0.03% 109.7885 109.885 109.6905 0
Feb 13 2020 109.7635 -0.08 -0.08% 109.891 109.885 109.62 0
Feb 12 2020 109.848 0.00 0.0% 109.8495 110.136 109.803 0
Feb 11 2020 109.8465 0.08 0.07% 109.7605 109.9655 109.727 0
Feb 10 2020 109.7715 0.12 0.11% 109.6335 109.855 109.6405 0
Feb 09 2020 109.65 -0.08 -0.07% 109.7295 109.78 109.564 0
Feb 08 2020 109.7295 0.00 0.0% 109.7295 109.7295 109.7295 0
Feb 07 2020 109.7295 -0.24 -0.22% 109.9545 110.0135 109.532 0
Feb 06 2020 109.9705 0.16 0.14% 109.807 110.026 109.782 0
Feb 05 2020 109.8145 0.36 0.33% 109.4485 109.847 109.3035 0
Feb 04 2020 109.4495 0.83 0.77% 108.614 109.546 108.7215 0
Feb 03 2020 108.6155 0.23 0.22% 108.3855 108.7995 108.4185 0
Feb 02 2020 108.381 0.05 0.04% 108.335 108.499 108.3175 0
Feb 01 2020 108.335 0.00 0.0% 108.335 108.335 108.335 0
Jan 31 2020 108.335 -0.55 -0.5% 108.9095 109.1035 108.3125 0
Jan 30 2020 108.8805 -0.11 -0.1% 109.0065 109.055 108.5845 0
Jan 29 2020 108.993 -0.14 -0.13% 109.1375 109.2575 108.9505 0
Jan 28 2020 109.1365 0.21 0.19% 108.932 109.267 108.7575 0
Jan 27 2020 108.925 0.12 0.11% 108.8225 109.1365 108.8285 0
Jan 26 2020 108.8055 -0.48 -0.44% 109.2835 109.2835 108.7335 0
Jan 25 2020 109.2835 0.00 0.0% 109.2835 109.2835 109.2835 0
Jan 24 2020 109.2835 -0.27 -0.25% 109.5695 109.655 109.1725 0
Jan 23 2020 109.5545 -0.18 -0.16% 109.7445 109.6525 109.265 0
Jan 22 2020 109.7315 -0.18 -0.17% 109.9225 110.065 109.6595 0
Jan 21 2020 109.916 -0.27 -0.24% 110.18 110.175 109.761 0
Jan 20 2020 110.182 -0.01 -0.01% 110.199 110.2005 110.111 0
Jan 19 2020 110.19 0.06 0.05% 110.134 110.1935 110.053 0
Jan 18 2020 110.134 0.00 0.0% 110.134 110.134 110.134 0
Jan 17 2020 110.134 -0.05 -0.05% 110.174 110.255 110.049 0
Jan 16 2020 110.185 0.30 0.28% 109.879 110.236 109.895 0
Jan 15 2020 109.882 0.02 0.02% 109.88 110.004 109.785 0
Jan 14 2020 109.8585 -0.13 -0.12% 110.01 110.1335 109.813 0
Jan 13 2020 109.986 0.42 0.38% 109.5465 109.99 109.615 0
Jan 12 2020 109.567 0.08 0.07% 109.4865 109.5945 109.455 0
Jan 11 2020 109.4865 0.03 0.02% 109.4605 109.4865 109.455 0
Jan 10 2020 109.4605 -0.05 -0.05% 109.5015 109.69 109.433 0
Jan 09 2020 109.51 0.47 0.43% 109.0395 109.5835 109.2075 0
Jan 08 2020 109.0395 1.00 0.93% 108.0095 109.2435 108.2755 0
Jan 07 2020 108.0395 -0.37 -0.34% 108.413 108.6265 107.8305 0
Jan 06 2020 108.4085 0.44 0.41% 107.9905 108.5085 107.9265 0
Jan 05 2020 107.9685 -0.12 -0.11% 108.085 108.085 107.7735 0
Jan 04 2020 108.085 0.00 0.0% 108.085 108.085 108.085 0
Jan 03 2020 108.085 -0.46 -0.43% 108.546 108.2685 107.8425 0
Jan 02 2020 108.549 -0.16 -0.14% 108.7165 108.8665 108.2115 0
Jan 01 2020 108.706 0.02 0.02% 108.685 111.28 108.604 0
Dec 31 2019 108.686 -0.19 -0.18% 108.867 108.76 108.4715 0
Dec 30 2019 108.877 -0.55 -0.51% 109.4415 109.227 108.7675 0
Dec 29 2019 109.4315 -0.05 -0.04% 109.4775 109.488 109.4245 0
Dec 28 2019 109.4775 0.00 0.0% 109.4775 109.4775 109.4775 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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 15:52:11