Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
153.8650 JPY |
609.9636 USD |
153.8630 JPY |
153.6170 JPY |
153.8840 JPY |
153.8840 JPY |
| 2024-07-26 |
154.1650 JPY |
1,431.7536 USD |
153.7540 JPY |
153.4840 JPY |
154.8730 JPY |
153.4840 JPY |
| 2024-07-25 |
153.1590 JPY |
5,900.0975 USD |
153.4900 JPY |
152.0560 JPY |
155.5370 JPY |
153.7860 JPY |
| 2024-07-24 |
154.0430 JPY |
3,863.8976 USD |
155.6830 JPY |
153.1780 JPY |
155.6830 JPY |
153.8680 JPY |
| 2024-07-23 |
155.9540 JPY |
1,610.9607 USD |
156.9270 JPY |
155.5020 JPY |
156.9270 JPY |
155.5020 JPY |
| 2024-07-22 |
156.9520 JPY |
1,381.6654 USD |
157.6910 JPY |
156.3560 JPY |
157.6910 JPY |
156.8700 JPY |
| 2024-07-21 |
157.2580 JPY |
1,201.4151 USD |
157.5410 JPY |
157.2090 JPY |
157.6780 JPY |
157.2570 JPY |
| 2024-07-20 |
157.5410 JPY |
820.2665 USD |
157.5550 JPY |
157.2510 JPY |
157.6140 JPY |
157.2510 JPY |
| 2024-07-19 |
157.6300 JPY |
45.4844 USD |
157.6000 JPY |
157.5960 JPY |
157.6460 JPY |
157.6460 JPY |
| 2024-07-18 |
156.6800 JPY |
2,131.3925 USD |
155.8290 JPY |
155.7120 JPY |
157.4720 JPY |
157.4720 JPY |
| 2024-07-17 |
156.5850 JPY |
2,001.7313 USD |
158.3190 JPY |
156.1610 JPY |
158.6710 JPY |
156.3350 JPY |
| 2024-07-16 |
158.3940 JPY |
520.0617 USD |
157.7490 JPY |
157.7490 JPY |
159.6120 JPY |
158.2580 JPY |
| 2024-07-15 |
157.9890 JPY |
1,754.8934 USD |
157.7730 JPY |
157.4060 JPY |
158.4100 JPY |
157.6260 JPY |
| 2024-07-14 |
157.9740 JPY |
5,695.7371 USD |
157.7740 JPY |
157.6380 JPY |
158.2130 JPY |
158.0740 JPY |
| 2024-07-13 |
158.0610 JPY |
2,080.5296 USD |
158.1780 JPY |
157.8380 JPY |
158.1870 JPY |
157.8380 JPY |
| 2024-07-12 |
158.7970 JPY |
1,968.7196 USD |
159.2920 JPY |
157.9000 JPY |
159.3000 JPY |
157.9000 JPY |
| 2024-07-11 |
159.2450 JPY |
649.6438 USD |
161.7680 JPY |
157.9420 JPY |
161.8250 JPY |
159.0240 JPY |
| 2024-07-10 |
161.6540 JPY |
816.8799 USD |
161.2760 JPY |
161.2760 JPY |
161.9160 JPY |
161.9100 JPY |
| 2024-07-09 |
161.1690 JPY |
686.9656 USD |
161.0980 JPY |
160.7730 JPY |
161.5650 JPY |
161.5010 JPY |
| 2024-07-08 |
160.6920 JPY |
513.8963 USD |
160.8030 JPY |
160.4080 JPY |
161.1340 JPY |
160.8370 JPY |
| 2024-07-07 |
160.9010 JPY |
265.7856 USD |
160.5700 JPY |
160.5700 JPY |
161.0440 JPY |
160.9550 JPY |
| 2024-07-06 |
160.9370 JPY |
1,765.9553 USD |
160.9200 JPY |
160.4670 JPY |
161.0150 JPY |
160.5880 JPY |
| 2024-07-05 |
160.8700 JPY |
18,695.7341 USD |
161.2170 JPY |
160.3360 JPY |
161.3560 JPY |
160.3690 JPY |
| 2024-07-04 |
161.3320 JPY |
406.5092 USD |
161.4820 JPY |
160.9160 JPY |
161.7110 JPY |
161.4160 JPY |
| 2024-07-03 |
161.8600 JPY |
1,679.5340 USD |
161.2860 JPY |
160.8890 JPY |
162.0000 JPY |
161.5820 JPY |
| 2024-07-02 |
161.5810 JPY |
2,670.7053 USD |
161.3940 JPY |
161.2680 JPY |
161.8240 JPY |
161.6680 JPY |
| 2024-07-01 |
161.3390 JPY |
1,052.5449 USD |
160.8800 JPY |
160.8620 JPY |
161.8080 JPY |
161.5540 JPY |
| 2024-06-30 |
161.0150 JPY |
699.0459 USD |
161.0880 JPY |
160.7610 JPY |
161.3120 JPY |
160.7610 JPY |
| 2024-06-29 |
161.1000 JPY |
205.0033 USD |
161.1070 JPY |
161.0880 JPY |
161.1070 JPY |
161.0880 JPY |
| 2024-06-28 |
160.4630 JPY |
7,868.2678 USD |
160.6500 JPY |
160.1860 JPY |
161.4120 JPY |
161.1090 JPY |
| 2024-06-27 |
160.3990 JPY |
387.8385 USD |
160.4400 JPY |
159.7210 JPY |
160.8370 JPY |
160.7520 JPY |
| 2024-06-26 |
160.5640 JPY |
1,870.8200 USD |
159.6590 JPY |
159.6590 JPY |
161.1420 JPY |
160.5750 JPY |
| 2024-06-25 |
159.6750 JPY |
2,268.7536 USD |
159.7110 JPY |
159.3850 JPY |
160.0010 JPY |
159.6250 JPY |
| 2024-06-24 |
159.5690 JPY |
3,548.4484 USD |
160.0000 JPY |
159.0910 JPY |
160.0000 JPY |
159.4040 JPY |
| 2024-06-23 |
159.7960 JPY |
1,733.7389 USD |
159.6280 JPY |
159.4850 JPY |
160.0000 JPY |
159.9800 JPY |
| 2024-06-22 |
159.8240 JPY |
2,578.3423 USD |
159.9740 JPY |
159.6090 JPY |
160.0000 JPY |
159.9880 JPY |
| 2024-06-21 |
159.1330 JPY |
2,480.9133 USD |
158.8590 JPY |
158.5510 JPY |
159.6890 JPY |
159.6890 JPY |
| 2024-06-20 |
158.5940 JPY |
2,567.5331 USD |
158.1700 JPY |
157.9910 JPY |
158.8860 JPY |
158.6740 JPY |
| 2024-06-19 |
157.8240 JPY |
35.2119 USD |
157.8050 JPY |
157.8050 JPY |
157.9050 JPY |
157.9050 JPY |
| 2024-06-18 |
157.3490 JPY |
757.4436 USD |
157.9110 JPY |
157.1290 JPY |
158.0540 JPY |
157.7240 JPY |
| 2024-06-17 |
157.3290 JPY |
1,152.6208 USD |
157.2800 JPY |
156.9750 JPY |
158.0570 JPY |
157.6510 JPY |
| 2024-06-16 |
157.2880 JPY |
899.4925 USD |
157.6080 JPY |
157.2550 JPY |
157.6340 JPY |
157.2550 JPY |
| 2024-06-15 |
157.4520 JPY |
34.7508 USD |
157.2850 JPY |
157.2850 JPY |
157.6150 JPY |
157.5860 JPY |
| 2024-06-14 |
157.4470 JPY |
10,789.7872 USD |
157.4430 JPY |
156.8460 JPY |
158.2990 JPY |
157.5000 JPY |
| 2024-06-13 |
156.8230 JPY |
451.6945 USD |
157.0300 JPY |
156.7760 JPY |
157.8520 JPY |
157.8520 JPY |
| 2024-06-12 |
156.6660 JPY |
1,830.5122 USD |
157.0700 JPY |
155.5950 JPY |
157.9500 JPY |
157.1280 JPY |
| 2024-06-11 |
157.3270 JPY |
7,555.2709 USD |
157.0160 JPY |
157.0120 JPY |
157.6930 JPY |
157.3310 JPY |
| 2024-06-10 |
156.8720 JPY |
587.1415 USD |
157.1950 JPY |
156.8420 JPY |
157.2300 JPY |
157.2300 JPY |
| 2024-06-09 |
156.9800 JPY |
1,649.5380 USD |
156.6380 JPY |
156.6380 JPY |
157.0070 JPY |
156.9760 JPY |
| 2024-06-08 |
156.6980 JPY |
9.0288 USD |
156.6980 JPY |
156.6980 JPY |
156.6980 JPY |
156.6980 JPY |