Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-15 |
104.9720 JPY |
2,481.5752 USD |
104.9950 JPY |
104.3420 JPY |
106.0990 JPY |
105.2390 JPY |
| 2020-11-14 |
104.9240 JPY |
1,184.5713 USD |
104.9450 JPY |
104.6530 JPY |
104.9960 JPY |
104.6530 JPY |
| 2020-11-13 |
105.0650 JPY |
2,343.4594 USD |
105.1050 JPY |
104.6140 JPY |
105.4490 JPY |
104.8650 JPY |
| 2020-11-12 |
105.4190 JPY |
26,573.9648 USD |
105.5350 JPY |
104.6900 JPY |
106.0230 JPY |
104.6900 JPY |
| 2020-11-11 |
105.5430 JPY |
7,254.6166 USD |
105.1050 JPY |
105.1050 JPY |
105.6590 JPY |
105.5400 JPY |
| 2020-11-10 |
105.2160 JPY |
4,420.9449 USD |
105.1480 JPY |
104.8790 JPY |
105.7530 JPY |
105.5730 JPY |
| 2020-11-09 |
104.9510 JPY |
4,912.5515 USD |
103.4720 JPY |
103.4540 JPY |
106.0210 JPY |
105.6100 JPY |
| 2020-11-08 |
103.4370 JPY |
3,591.9679 USD |
103.3950 JPY |
102.8180 JPY |
103.9290 JPY |
103.8750 JPY |
| 2020-11-07 |
103.5280 JPY |
5,397.3665 USD |
103.3700 JPY |
102.9440 JPY |
104.1260 JPY |
103.7990 JPY |
| 2020-11-06 |
103.5210 JPY |
3,936.5678 USD |
103.5900 JPY |
103.3160 JPY |
104.0810 JPY |
103.9060 JPY |
| 2020-11-05 |
104.3790 JPY |
3,253.9739 USD |
104.3870 JPY |
103.5760 JPY |
106.0730 JPY |
103.9990 JPY |
| 2020-11-04 |
104.8850 JPY |
2,681.2112 USD |
105.4090 JPY |
104.4890 JPY |
105.5740 JPY |
104.4890 JPY |
| 2020-11-03 |
105.0250 JPY |
3,353.4814 USD |
104.8270 JPY |
104.6790 JPY |
105.4410 JPY |
105.0410 JPY |
| 2020-11-02 |
105.0670 JPY |
2,331.6660 USD |
104.9340 JPY |
104.8550 JPY |
105.4800 JPY |
104.9410 JPY |
| 2020-11-01 |
0.0000 JPY |
0.0000 USD |
106.4680 JPY |
106.4680 JPY |
106.4680 JPY |
106.4680 JPY |
| 2020-10-31 |
106.4680 JPY |
396.4648 USD |
106.4680 JPY |
106.4680 JPY |
106.4690 JPY |
106.4680 JPY |
| 2020-10-30 |
104.6520 JPY |
2,422.1792 USD |
104.4820 JPY |
104.4040 JPY |
105.0140 JPY |
105.0100 JPY |
| 2020-10-29 |
104.4270 JPY |
1,553.0536 USD |
104.3170 JPY |
104.1010 JPY |
105.2580 JPY |
105.2580 JPY |
| 2020-10-28 |
104.7680 JPY |
935.6548 USD |
104.5650 JPY |
104.3020 JPY |
105.1500 JPY |
105.1500 JPY |
| 2020-10-27 |
104.8160 JPY |
365.8918 USD |
104.7680 JPY |
104.7590 JPY |
104.8330 JPY |
104.7590 JPY |
| 2020-10-26 |
105.2330 JPY |
22.0000 USD |
105.2330 JPY |
105.2330 JPY |
105.2330 JPY |
105.2330 JPY |
| 2020-10-25 |
105.0600 JPY |
568.1533 USD |
105.0900 JPY |
104.7260 JPY |
105.0900 JPY |
104.7260 JPY |
| 2020-10-24 |
0.0000 JPY |
0.0000 USD |
104.8820 JPY |
104.8820 JPY |
104.8820 JPY |
104.8820 JPY |
| 2020-10-23 |
104.8820 JPY |
521.5301 USD |
104.8820 JPY |
104.8820 JPY |
104.8820 JPY |
104.8820 JPY |
| 2020-10-22 |
104.7160 JPY |
3,930.1007 USD |
105.1500 JPY |
104.2650 JPY |
105.3330 JPY |
105.3330 JPY |
| 2020-10-21 |
105.0840 JPY |
6,603.6503 USD |
105.4260 JPY |
104.1500 JPY |
105.8000 JPY |
104.1500 JPY |
| 2020-10-20 |
105.9400 JPY |
591.2131 USD |
105.4670 JPY |
105.4670 JPY |
105.9800 JPY |
105.8000 JPY |
| 2020-10-19 |
104.9550 JPY |
832.1567 USD |
104.1130 JPY |
104.1130 JPY |
105.4400 JPY |
105.4290 JPY |
| 2020-10-18 |
79.9340 JPY |
20.0000 USD |
79.9340 JPY |
79.9340 JPY |
79.9340 JPY |
79.9340 JPY |
| 2020-10-17 |
103.5450 JPY |
145.1971 USD |
105.6830 JPY |
73.2410 JPY |
105.8050 JPY |
105.8050 JPY |
| 2020-10-16 |
105.1680 JPY |
985.5350 USD |
105.2230 JPY |
78.5490 JPY |
105.6380 JPY |
105.6380 JPY |
| 2020-10-15 |
105.5990 JPY |
313.2055 USD |
105.5940 JPY |
105.5940 JPY |
105.6000 JPY |
105.6000 JPY |
| 2020-10-14 |
105.1450 JPY |
352.9370 USD |
105.0120 JPY |
104.9060 JPY |
107.5030 JPY |
104.9060 JPY |
| 2020-10-13 |
105.7660 JPY |
22.8508 USD |
105.7660 JPY |
105.7660 JPY |
105.7660 JPY |
105.7660 JPY |
| 2020-10-12 |
104.9690 JPY |
134.9349 USD |
104.9840 JPY |
104.9280 JPY |
104.9840 JPY |
104.9280 JPY |
| 2020-10-11 |
105.1040 JPY |
14.0000 USD |
105.1040 JPY |
105.1040 JPY |
105.1040 JPY |
105.1040 JPY |
| 2020-10-10 |
105.5840 JPY |
67.3873 USD |
105.5840 JPY |
105.5840 JPY |
105.5840 JPY |
105.5840 JPY |
| 2020-10-09 |
0.0000 JPY |
0.0000 USD |
106.1650 JPY |
106.1650 JPY |
106.1650 JPY |
106.1650 JPY |
| 2020-10-08 |
0.0000 JPY |
0.0000 USD |
106.1650 JPY |
106.1650 JPY |
106.1650 JPY |
106.1650 JPY |
| 2020-10-07 |
106.1650 JPY |
19.4000 USD |
105.3020 JPY |
105.3020 JPY |
106.1650 JPY |
106.1650 JPY |
| 2020-10-06 |
0.0000 JPY |
0.0000 USD |
105.3020 JPY |
105.3020 JPY |
105.3020 JPY |
105.3020 JPY |
| 2020-10-05 |
105.3550 JPY |
219.6486 USD |
105.1030 JPY |
105.1030 JPY |
105.9050 JPY |
105.3020 JPY |
| 2020-10-04 |
0.0000 JPY |
0.0000 USD |
105.1030 JPY |
105.1030 JPY |
105.1030 JPY |
105.1030 JPY |
| 2020-10-03 |
105.1030 JPY |
32.8872 USD |
105.6640 JPY |
105.1030 JPY |
105.6640 JPY |
105.1030 JPY |
| 2020-10-02 |
105.1750 JPY |
10,647.1335 USD |
105.2390 JPY |
104.1370 JPY |
106.8730 JPY |
105.6640 JPY |
| 2020-10-01 |
105.4380 JPY |
7,251.9188 USD |
105.8120 JPY |
104.3710 JPY |
106.2470 JPY |
105.2390 JPY |
| 2020-09-30 |
105.5240 JPY |
5,374.1124 USD |
105.9930 JPY |
104.8260 JPY |
106.1160 JPY |
105.8120 JPY |
| 2020-09-29 |
105.5270 JPY |
14,534.3365 USD |
105.9530 JPY |
103.2560 JPY |
106.2170 JPY |
105.2670 JPY |
| 2020-09-28 |
105.5960 JPY |
7,929.2482 USD |
105.6860 JPY |
105.3300 JPY |
106.4100 JPY |
105.9530 JPY |
| 2020-09-27 |
105.5880 JPY |
4,464.7901 USD |
105.3860 JPY |
105.3300 JPY |
106.3140 JPY |
105.6860 JPY |