US Dollar vs Yen Historical Data - USDJPY

USDJPY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 110.186 0.31 0.28% 109.883 110.236 109.895 0
Jan 15 2020 109.8805 0.02 0.02% 109.8625 110.004 109.785 0
Jan 14 2020 109.857 -0.13 -0.12% 110.0065 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 109.6905 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 109.246 108.2755 0
Jan 07 2020 108.0395 -0.37 -0.34% 108.413 108.6315 107.8305 0
Jan 06 2020 108.411 0.45 0.41% 108.0025 108.5085 107.9265 0
Jan 05 2020 107.9635 -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 0.00 +0.00% 108.5445 108.2685 107.8415 0
Jan 03 2020 108.085 -0.46 -0.43% 108.5445 108.2685 107.8415 0
Jan 02 2020 108.5495 -0.15 -0.14% 108.729 108.8665 108.2125 0
Jan 01 2020 108.704 0.02 0.02% 108.685 111.28 108.6045 0
Dec 31 2019 108.686 -0.19 -0.17% 108.874 108.7605 108.471 0
Dec 30 2019 108.876 -0.56 -0.51% 109.4425 109.227 108.7675 0
Dec 29 2019 109.4315 -0.05 -0.04% 109.4775 109.488 109.425 0
Dec 28 2019 109.4775 0.00 0.0% 109.4775 109.4775 109.4775 0
Dec 27 2019 109.4775 -0.06 -0.06% 109.5345 109.615 109.3895 0
Dec 26 2019 109.539 0.16 0.15% 109.375 109.686 109.523 0
Dec 25 2019 109.376 -0.02 -0.02% 109.383 109.795 109.283 0
Dec 24 2019 109.397 0.01 0.01% 109.3895 109.4215 109.3245 0
Dec 23 2019 109.385 -0.12 -0.11% 109.497 109.4475 109.3395 0
Dec 22 2019 109.5055 0.06 0.05% 109.449 109.5375 109.405 0
Dec 21 2019 109.449 0.00 0.0% 109.449 109.449 109.449 0
Dec 20 2019 109.449 0.07 0.06% 109.392 109.5265 109.255 0
Dec 19 2019 109.3835 -0.18 -0.16% 109.5515 109.5965 109.1815 0
Dec 18 2019 109.5595 0.04 0.04% 109.521 109.6285 109.3985 0
Dec 17 2019 109.519 -0.07 -0.06% 109.582 109.635 109.435 0
Dec 16 2019 109.586 0.18 0.17% 109.3865 109.6765 109.345 0
Dec 15 2019 109.4035 0.07 0.07% 109.3315 109.446 109.273 0
Dec 14 2019 109.3315 0.00 0.0% 109.3315 109.3315 109.3315 0
Dec 13 2019 109.3315 -0.08 -0.07% 109.419 109.7095 109.2065 0
Dec 12 2019 109.408 0.86 0.79% 108.548 109.5745 108.554 0
Dec 11 2019 108.551 -0.22 -0.2% 108.772 108.7975 108.467 0
Dec 10 2019 108.768 0.18 0.17% 108.595 108.859 108.514 0
Dec 09 2019 108.586 -0.04 -0.04% 108.6295 108.68 108.429 0
Dec 08 2019 108.6265 0.05 0.04% 108.581 108.6625 108.581 0
Dec 07 2019 108.581 0.00 0.0% 108.581 108.581 108.581 0
Dec 06 2019 108.581 -0.16 -0.15% 108.7305 108.921 108.526 0
Dec 05 2019 108.7395 -0.10 -0.09% 108.836 108.9995 108.654 0
Dec 04 2019 108.836 0.18 0.16% 108.671 108.9645 108.4275 0
Dec 03 2019 108.658 -0.37 -0.34% 109.02 109.199 108.4825 0
Dec 02 2019 109.025 -0.51 -0.47% 109.5375 109.705 108.925 0
Dec 01 2019 109.5385 0.06 0.05% 109.482 109.5645 109.482 0
Nov 30 2019 109.482 0.00 0.0% 109.4845 109.515 109.482 0
Nov 29 2019 109.4845 -0.03 -0.03% 109.527 109.6695 109.395 0
Nov 28 2019 109.513 0.14 0.13% 109.3735 109.555 109.3735 0
Nov 27 2019 109.3725 0.28 0.25% 109.0985 109.61 109.105 0
Nov 26 2019 109.0975 0.11 0.1% 108.9975 109.145 108.8745 0
Nov 25 2019 108.992 0.26 0.24% 108.7335 109.014 108.7375 0
Nov 24 2019 108.732 0.09 0.08% 108.6415 108.752 108.6325 0
Nov 23 2019 108.6415 0.00 0.0% 108.6415 108.6415 108.6415 0
Nov 22 2019 108.6415 0.05 0.05% 108.58 108.7305 108.474 0
Nov 21 2019 108.591 0.12 0.11% 108.4775 108.6965 108.455 0
Nov 20 2019 108.4735 0.02 0.02% 108.4845 108.745 108.348 0
Nov 19 2019 108.45 -0.22 -0.21% 108.671 108.838 108.3865 0
Nov 18 2019 108.674 -0.02 -0.02% 108.7095 109.075 108.511 0
Nov 17 2019 108.6985 -0.07 -0.06% 108.769 108.835 108.6695 0
Nov 16 2019 108.769 0.00 0.0% 108.769 108.769 108.765 0
Nov 15 2019 108.769 0.27 0.25% 108.492 108.857 108.482 0
Nov 14 2019 108.4975 -0.30 -0.28% 108.798 108.773 108.241 0
Nov 13 2019 108.801 -0.20 -0.18% 108.9995 109.15 108.6545 0
Nov 12 2019 108.996 -0.05 -0.04% 109.0505 109.295 108.924 0
Nov 11 2019 109.044 -0.18 -0.17% 109.2135 109.175 108.8965 0
Nov 10 2019 109.227 -0.03 -0.02% 109.2295 109.256 109.134 0
Nov 09 2019 109.253 0.00 0.0% 109.253 109.253 109.253 0
Nov 08 2019 109.253 -0.03 -0.02% 109.281 109.4765 109.078 0
Nov 07 2019 109.278 0.36 0.33% 108.9205 109.488 108.691 0
Nov 06 2019 108.9155 -0.24 -0.22% 109.141 109.1325 108.817 0
Nov 05 2019 109.154 0.45 0.42% 108.703 109.2435 108.748 0
Nov 04 2019 108.70 0.48 0.44% 108.2175 108.7505 108.218 0
Nov 03 2019 108.2235 0.04 0.04% 108.185 108.254 108.134 0
Nov 02 2019 108.185 -0.02 -0.02% 108.185 108.205 108.185 0
Nov 01 2019 108.205 0.20 0.19% 108.0215 108.325 107.9215 0
Oct 31 2019 108.0015 -0.79 -0.72% 108.793 108.722 107.924 0
Oct 30 2019 108.788 -0.09 -0.08% 108.8855 109.287 108.7195 0
Oct 29 2019 108.8755 -0.09 -0.09% 108.9785 109.015 108.7545 0
Oct 28 2019 108.9685 0.23 0.21% 108.738 109.039 108.655 0
Oct 27 2019 108.736 0.07 0.07% 108.665 108.7685 108.665 0
Oct 26 2019 108.665 0.00 0.0% 108.665 108.665 108.665 0
Oct 25 2019 108.665 0.06 0.05% 108.6135 108.775 108.507 0
Oct 24 2019 108.609 -0.03 -0.03% 108.638 108.754 108.498 0
Oct 23 2019 108.6375 0.16 0.14% 108.4855 108.705 108.2785 0
Oct 22 2019 108.4825 -0.13 -0.12% 108.605 108.6585 108.427 0
Oct 21 2019 108.608 0.20 0.19% 108.486 108.664 108.4545 0
Oct 20 2019 108.407 0.00 0.0% 108.407 108.407 108.407 0
Oct 19 2019 108.407 0.00 0.0% 108.407 108.407 108.407 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:20200117 16:48:24