Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-26 |
105.9720 JPY |
5,860.9478 USD |
105.8670 JPY |
105.3300 JPY |
107.8000 JPY |
105.3860 JPY |
| 2020-09-25 |
105.5500 JPY |
9,453.0639 USD |
104.9370 JPY |
104.9370 JPY |
106.0760 JPY |
105.8670 JPY |
| 2020-09-24 |
105.2710 JPY |
3,314.9000 USD |
105.2200 JPY |
104.6800 JPY |
105.9330 JPY |
104.9370 JPY |
| 2020-09-23 |
105.6220 JPY |
3,701.5627 USD |
105.2790 JPY |
104.7320 JPY |
107.7710 JPY |
105.2200 JPY |
| 2020-09-22 |
104.7280 JPY |
6,837.3000 USD |
104.1920 JPY |
104.1370 JPY |
105.4760 JPY |
105.2790 JPY |
| 2020-09-21 |
104.6600 JPY |
8,096.6000 USD |
104.9810 JPY |
103.4150 JPY |
105.4590 JPY |
104.1920 JPY |
| 2020-09-20 |
104.3390 JPY |
2,872.4994 USD |
104.1350 JPY |
103.7630 JPY |
105.0040 JPY |
104.9190 JPY |
| 2020-09-19 |
104.4600 JPY |
1,239.0000 USD |
105.0330 JPY |
104.1350 JPY |
105.1060 JPY |
104.1350 JPY |
| 2020-09-18 |
104.7410 JPY |
8,160.8627 USD |
104.5470 JPY |
104.0670 JPY |
105.2070 JPY |
105.0330 JPY |
| 2020-09-17 |
104.9390 JPY |
5,693.2274 USD |
104.9740 JPY |
104.3310 JPY |
105.5570 JPY |
104.5470 JPY |
| 2020-09-16 |
105.0240 JPY |
7,475.6147 USD |
105.6770 JPY |
104.4140 JPY |
105.8320 JPY |
104.9740 JPY |
| 2020-09-15 |
105.4380 JPY |
6,501.1391 USD |
105.9510 JPY |
104.7940 JPY |
105.9510 JPY |
105.6770 JPY |
| 2020-09-14 |
104.9870 JPY |
26,326.2886 USD |
106.0030 JPY |
103.6270 JPY |
106.5450 JPY |
105.9510 JPY |
| 2020-09-13 |
106.2350 JPY |
4,434.8618 USD |
106.4160 JPY |
105.8150 JPY |
106.6880 JPY |
106.5540 JPY |
| 2020-09-12 |
105.9930 JPY |
5,226.7390 USD |
106.4780 JPY |
105.6310 JPY |
106.5850 JPY |
106.4160 JPY |
| 2020-09-11 |
105.9940 JPY |
2,380.9431 USD |
106.4900 JPY |
103.9030 JPY |
106.4900 JPY |
106.4780 JPY |
| 2020-09-10 |
106.1820 JPY |
3,237.9062 USD |
106.0760 JPY |
105.9630 JPY |
106.4900 JPY |
106.4900 JPY |
| 2020-09-09 |
106.1140 JPY |
376.6885 USD |
106.0210 JPY |
105.9840 JPY |
106.3310 JPY |
106.0760 JPY |
| 2020-09-08 |
106.0240 JPY |
5,459.7794 USD |
106.2510 JPY |
105.9860 JPY |
106.5770 JPY |
106.0210 JPY |
| 2020-09-07 |
106.2560 JPY |
7,668.3940 USD |
106.2920 JPY |
106.1810 JPY |
106.3610 JPY |
106.2510 JPY |
| 2020-09-06 |
106.2920 JPY |
42.8766 USD |
106.7310 JPY |
106.2920 JPY |
106.7310 JPY |
106.2920 JPY |
| 2020-09-05 |
106.5030 JPY |
4,005.5645 USD |
106.5830 JPY |
106.0710 JPY |
106.8660 JPY |
106.7310 JPY |
| 2020-09-04 |
106.4240 JPY |
5,919.8760 USD |
106.0670 JPY |
105.3930 JPY |
106.5860 JPY |
106.5830 JPY |
| 2020-09-03 |
106.5820 JPY |
18,270.5838 USD |
106.7110 JPY |
106.0670 JPY |
107.3410 JPY |
106.0670 JPY |
| 2020-09-02 |
106.3370 JPY |
12,937.3653 USD |
106.1250 JPY |
105.4770 JPY |
107.1000 JPY |
106.7110 JPY |
| 2020-09-01 |
105.2930 JPY |
7,683.4905 USD |
105.7870 JPY |
12.0010 JPY |
106.2910 JPY |
106.1250 JPY |
| 2020-08-31 |
105.8110 JPY |
1,079.3492 USD |
105.0760 JPY |
105.0760 JPY |
105.8390 JPY |
105.7870 JPY |
| 2020-08-30 |
0.0000 JPY |
0.0000 USD |
105.0760 JPY |
105.0760 JPY |
105.0760 JPY |
105.0760 JPY |
| 2020-08-29 |
0.0000 JPY |
0.0000 USD |
105.0760 JPY |
105.0760 JPY |
105.0760 JPY |
105.0760 JPY |
| 2020-08-28 |
105.0950 JPY |
4,970.0452 USD |
106.3150 JPY |
104.9980 JPY |
106.3150 JPY |
105.0760 JPY |
| 2020-08-27 |
106.4080 JPY |
6,436.9966 USD |
105.8420 JPY |
105.6850 JPY |
106.8890 JPY |
106.3150 JPY |
| 2020-08-26 |
105.8420 JPY |
5.0000 USD |
106.3450 JPY |
105.8420 JPY |
106.3450 JPY |
105.8420 JPY |
| 2020-08-25 |
106.5770 JPY |
1,583.5998 USD |
105.8290 JPY |
105.8290 JPY |
106.7980 JPY |
106.3450 JPY |
| 2020-08-24 |
105.8550 JPY |
516.3645 USD |
105.7650 JPY |
105.7650 JPY |
105.8780 JPY |
105.8290 JPY |
| 2020-08-23 |
105.7650 JPY |
235.4345 USD |
106.3210 JPY |
105.7650 JPY |
106.3210 JPY |
105.7650 JPY |
| 2020-08-22 |
106.3210 JPY |
10.1066 USD |
106.2670 JPY |
106.2670 JPY |
106.3210 JPY |
106.3210 JPY |
| 2020-08-21 |
106.0300 JPY |
2,070.1273 USD |
105.7150 JPY |
105.6800 JPY |
106.4000 JPY |
106.2670 JPY |
| 2020-08-20 |
105.8550 JPY |
1,034.4500 USD |
106.1000 JPY |
105.7150 JPY |
106.3500 JPY |
105.7150 JPY |
| 2020-08-19 |
105.6160 JPY |
4,888.6970 USD |
106.0650 JPY |
105.3630 JPY |
106.1000 JPY |
106.1000 JPY |
| 2020-08-18 |
105.7670 JPY |
2,101.4602 USD |
106.1430 JPY |
105.5160 JPY |
106.1430 JPY |
106.0650 JPY |
| 2020-08-17 |
106.4240 JPY |
8,035.9973 USD |
106.8570 JPY |
106.0590 JPY |
106.8920 JPY |
106.1430 JPY |
| 2020-08-16 |
106.7130 JPY |
1,890.7628 USD |
106.6440 JPY |
106.4990 JPY |
106.9220 JPY |
106.8570 JPY |
| 2020-08-15 |
106.6440 JPY |
204.8387 USD |
106.4710 JPY |
106.4710 JPY |
106.6440 JPY |
106.6440 JPY |
| 2020-08-14 |
106.6670 JPY |
3,805.0591 USD |
106.8250 JPY |
106.4710 JPY |
107.1310 JPY |
106.4710 JPY |
| 2020-08-13 |
106.7510 JPY |
6,408.9717 USD |
106.9420 JPY |
106.6700 JPY |
107.1220 JPY |
106.8250 JPY |
| 2020-08-12 |
106.6170 JPY |
1,574.7240 USD |
107.0230 JPY |
106.4960 JPY |
107.0230 JPY |
106.9420 JPY |
| 2020-08-11 |
106.4160 JPY |
1,394.3005 USD |
106.0070 JPY |
106.0070 JPY |
107.0230 JPY |
107.0230 JPY |
| 2020-08-10 |
105.7240 JPY |
1,681.5147 USD |
105.6400 JPY |
105.5120 JPY |
106.0720 JPY |
106.0070 JPY |
| 2020-08-09 |
105.6400 JPY |
19.9825 USD |
105.6280 JPY |
105.6280 JPY |
105.6400 JPY |
105.6400 JPY |
| 2020-08-08 |
105.7040 JPY |
2,037.4676 USD |
106.3890 JPY |
105.6260 JPY |
106.3890 JPY |
105.6280 JPY |