USDJPY

US Dollar vs Yen Historical Data

USDJPY Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 113.7895 0.42 0.37% 113.7255 113.9575 112.9945 0
Nov 28 2021 113.365 0.00 0.0% 113.365 113.365 113.365 0
Nov 27 2021 113.365 0.00 0.0% 113.365 113.365 113.365 0
Nov 26 2021 113.365 0.00 +0.00% 115.0705 114.7345 113.056 0
Nov 26 2021 113.365 -1.68 -1.46% 115.0705 114.7345 113.056 0
Nov 25 2021 115.0445 -0.38 -0.33% 115.411 115.4325 115.024 0
Nov 24 2021 115.425 0.25 0.22% 115.1435 115.5195 114.8255 0
Nov 23 2021 115.17 0.36 0.31% 114.801 115.22 114.5015 0
Nov 22 2021 114.815 0.67 0.59% 114.1325 114.965 114.062 0
Nov 21 2021 114.1405 0.12 0.1% 113.917 114.1415 113.915 0
Nov 20 2021 114.023 0.00 0.0% 114.023 114.023 114.023 0
Nov 19 2021 114.023 -0.26 -0.23% 114.284 114.54 113.588 0
Nov 18 2021 114.285 0.10 0.09% 114.197 114.484 113.9805 0
Nov 17 2021 114.185 -0.72 -0.62% 114.902 114.9475 113.9365 0
Nov 16 2021 114.9025 0.76 0.67% 114.1335 114.9695 114.115 0
Nov 15 2021 114.141 0.27 0.24% 113.995 114.2115 113.805 0
Nov 14 2021 113.8715 0.00 0.0% 113.8715 113.8715 113.8715 0
Nov 13 2021 113.8715 0.00 0.0% 113.8715 113.8715 113.8715 0
Nov 12 2021 113.8715 -0.17 -0.15% 114.0415 114.295 113.7625 0
Nov 11 2021 114.0455 0.16 0.14% 113.9055 114.1355 113.8075 0
Nov 10 2021 113.884 0.98 0.87% 112.914 114.0105 112.8205 0
Nov 09 2021 112.905 -0.36 -0.31% 113.255 113.1145 112.726 0
Nov 08 2021 113.261 -0.23 -0.2% 113.4695 113.638 113.0815 0
Nov 07 2021 113.4865 0.07 0.06% 113.415 113.53 113.355 0
Nov 06 2021 113.415 0.00 0.0% 113.415 113.415 113.415 0
Nov 05 2021 113.415 0.00 +0.00% 113.834 114.0335 113.301 0
Nov 05 2021 113.415 -0.43 -0.38% 113.834 114.0335 113.301 0
Nov 04 2021 113.8465 -0.21 -0.19% 114.062 114.28 113.5085 0
Nov 03 2021 114.06 0.09 0.08% 113.965 114.218 113.72 0
Nov 02 2021 113.967 -0.13 -0.12% 114.095 114.015 113.4625 0
Nov 01 2021 114.099 -0.12 -0.1% 114.2305 114.4415 113.9475 0
Oct 31 2021 114.2185 0.28 0.24% 113.9425 114.2565 113.9425 0
Oct 30 2021 113.9425 0.00 0.0% 113.9425 113.9425 113.9425 0
Oct 29 2021 113.9425 0.35 0.31% 113.616 114.0975 113.5055 0
Oct 28 2021 113.594 -0.18 -0.16% 113.772 113.7455 113.241 0
Oct 27 2021 113.777 -0.40 -0.35% 114.193 114.0985 113.389 0
Oct 26 2021 114.181 0.40 0.35% 113.766 114.3095 113.8615 0
Oct 25 2021 113.778 0.10 0.09% 113.6695 113.9225 113.512 0
Oct 24 2021 113.6755 0.09 0.08% 113.588 113.6945 113.4625 0
Oct 23 2021 113.588 0.02 0.02% 113.568 113.588 113.475 0
Oct 22 2021 113.568 -0.26 -0.23% 113.85 114.079 113.411 0
Oct 21 2021 113.8325 -0.54 -0.47% 114.379 114.212 113.6515 0
Oct 20 2021 114.369 -0.16 -0.14% 114.5495 114.5835 114.0805 0
Oct 19 2021 114.5325 0.25 0.22% 114.2945 114.5735 113.8845 0
Oct 18 2021 114.279 -0.10 -0.09% 114.334 114.455 114.1245 0
Oct 17 2021 114.3805 0.00 0.0% 114.3805 114.3805 114.3805 0
Oct 16 2021 114.3805 0.00 0.0% 114.3805 114.3805 114.3805 0
Oct 15 2021 114.3805 0.54 0.47% 113.846 114.4645 113.925 0
Oct 14 2021 113.845 0.55 0.48% 113.3105 113.883 113.2865 0
Oct 13 2021 113.296 -0.23 -0.2% 113.537 113.8035 113.203 0
Oct 12 2021 113.524 0.14 0.12% 113.388 113.7875 113.0025 0
Oct 11 2021 113.384 1.12 1.0% 112.2705 113.415 112.6175 0
Oct 10 2021 112.26 0.06 0.05% 112.205 112.3275 112.138 0
Oct 09 2021 112.205 -0.03 -0.02% 112.233 112.235 112.205 0
Oct 08 2021 112.233 0.00 +0.00% 111.665 112.2555 111.5125 0
Oct 08 2021 112.233 0.56 0.51% 111.665 112.2555 111.5125 0
Oct 07 2021 111.668 0.25 0.23% 111.413 111.6775 111.2325 0
Oct 06 2021 111.4135 -0.08 -0.07% 111.4915 111.7895 111.2025 0
Oct 05 2021 111.495 0.54 0.48% 110.957 111.565 111.0755 0
Oct 04 2021 110.9585 0.01 0.01% 110.9595 111.3015 110.8255 0
Oct 03 2021 110.951 -0.13 -0.11% 111.0765 111.0765 110.8715 0
Oct 02 2021 111.0765 0.00 0.0% 111.0765 111.0765 111.0765 0
Oct 01 2021 111.0765 -0.39 -0.35% 111.461 111.2975 110.9075 0
Sep 30 2021 111.4645 -0.48 -0.43% 111.931 112.0775 111.24 0
Sep 29 2021 111.9465 0.41 0.37% 111.5055 112.051 111.2065 0
Sep 28 2021 111.534 0.57 0.51% 110.963 111.645 111.1205 0
Sep 27 2021 110.968 0.22 0.2% 110.7595 111.0655 110.547 0
Sep 26 2021 110.752 0.01 0.01% 110.75 110.7975 110.632 0
Sep 25 2021 110.7455 0.00 0.0% 110.7455 110.7455 110.7455 0
Sep 24 2021 110.7455 0.41 0.37% 110.325 110.795 110.3145 0
Sep 23 2021 110.3325 0.51 0.46% 109.8225 110.3485 109.762 0
Sep 22 2021 109.823 0.67 0.61% 109.1365 109.902 109.4115 0
Sep 21 2021 109.154 -0.28 -0.25% 109.415 109.7065 109.134 0
Sep 20 2021 109.432 -0.56 -0.51% 109.9895 109.939 109.32 0
Sep 19 2021 109.99 0.06 0.06% 109.929 110.0015 109.901 0
Sep 18 2021 109.929 0.00 0.0% 109.929 109.929 109.929 0
Sep 17 2021 109.929 0.23 0.21% 109.715 110.0795 109.8125 0
Sep 16 2021 109.704 0.32 0.29% 109.382 109.8265 109.205 0
Sep 15 2021 109.382 -0.34 -0.31% 109.718 109.645 109.1145 0
Sep 14 2021 109.7225 -0.27 -0.24% 109.996 110.1625 109.527 0
Sep 13 2021 109.9885 0.07 0.06% 109.9185 110.1595 109.899 0
Sep 12 2021 109.9205 -0.01 -0.01% 109.9275 109.9305 109.842 0
Sep 11 2021 109.9275 0.00 0.0% 109.9275 109.9275 109.9275 0
Sep 10 2021 109.9275 0.15 0.13% 109.7735 109.995 109.7935 0
Sep 09 2021 109.78 -0.45 -0.41% 110.2225 110.2075 109.621 0
Sep 08 2021 110.231 -0.07 -0.06% 110.297 110.45 110.1415 0
Sep 07 2021 110.299 0.48 0.43% 109.827 110.325 109.775 0
Sep 06 2021 109.823 0.11 0.1% 109.7675 109.9465 109.776 0
Sep 05 2021 109.7145 0.00 0.0% 109.7145 109.7145 109.7145 0
Sep 04 2021 109.7145 0.00 0.0% 109.7145 109.7145 109.7145 0
Sep 03 2021 109.7145 -0.23 -0.21% 109.95 110.054 109.5915 0
Sep 02 2021 109.9485 -0.15 -0.14% 110.0945 110.0915 109.925 0
Sep 01 2021 110.1015 0.04 0.03% 110.0635 110.4185 109.8815 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:20211130 19:00:26